Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 117.13 | 117.45 | 115.78 | 116.63 | 384,364 | -0.68(-0.58%) |
Nov 29, 2017 | 117.08 | 118.44 | 116.68 | 117.31 | 423,167 | +0.41(+0.35%) |
Nov 28, 2017 | 114.33 | 118.26 | 114.24 | 116.90 | 484,071 | +3.53(+3.11%) |
Nov 27, 2017 | 115.05 | 115.43 | 112.37 | 113.37 | 583,772 | -2.25(-1.94%) |
Nov 24, 2017 | 117.11 | 117.11 | 114.58 | 115.62 | 166,098 | -0.95(-0.82%) |
Nov 22, 2017 | 118.44 | 118.54 | 116.51 | 116.57 | 282,565 | -2.43(-2.04%) |
Nov 21, 2017 | 117.33 | 119.87 | 117.12 | 119.00 | 506,604 | +2.56(+2.20%) |
Nov 20, 2017 | 114.09 | 116.60 | 113.60 | 116.44 | 582,565 | +2.54(+2.23%) |
Nov 17, 2017 | 110.66 | 113.98 | 110.43 | 113.90 | 362,579 | +3.33(+3.01%) |
Nov 16, 2017 | 110.15 | 111.30 | 109.04 | 110.57 | 355,995 | +1.28(+1.17%) |
Nov 15, 2017 | 105.77 | 109.56 | 105.77 | 109.29 | 322,245 | +2.50(+2.34%) |
Nov 14, 2017 | 106.41 | 107.22 | 105.82 | 106.79 | 290,021 | +0.38(+0.36%) |
Nov 13, 2017 | 106.29 | 107.91 | 106.29 | 106.41 | 263,922 | +0.11(+0.11%) |
Nov 10, 2017 | 107.68 | 108.50 | 105.55 | 106.30 | 459,949 | -1.15(-1.07%) |
Nov 09, 2017 | 111.03 | 112.54 | 107.15 | 107.45 | 802,713 | +1.90(+1.80%) |
Nov 08, 2017 | 106.34 | 107.16 | 104.66 | 105.55 | 346,462 | -0.23(-0.22%) |
Nov 07, 2017 | 108.15 | 108.50 | 105.64 | 105.78 | 224,618 | -3.18(-2.92%) |
Nov 06, 2017 | 107.18 | 109.20 | 106.62 | 108.96 | 200,404 | +1.98(+1.85%) |
Nov 03, 2017 | 107.54 | 108.07 | 105.19 | 106.98 | 185,701 | -0.29(-0.27%) |
Nov 02, 2017 | 107.59 | 108.56 | 106.76 | 107.27 | 139,774 | +0.04(+0.03%) |
Nov 01, 2017 | 107.08 | 108.66 | 106.85 | 107.23 | 216,539 | +0.76(+0.71%) |
Oct 31, 2017 | 107.69 | 107.81 | 105.85 | 106.47 | 252,851 | -1.11(-1.03%) |
Oct 30, 2017 | 105.57 | 107.94 | 104.97 | 107.58 | 200,033 | +1.66(+1.57%) |
Oct 27, 2017 | 108.31 | 109.12 | 103.91 | 105.92 | 541,517 | -2.72(-2.51%) |
Oct 26, 2017 | 110.31 | 111.50 | 108.31 | 108.64 | 268,205 | -0.98(-0.89%) |
Oct 25, 2017 | 110.31 | 110.63 | 108.62 | 109.62 | 268,973 | -0.42(-0.38%) |
Oct 24, 2017 | 109.71 | 110.59 | 108.32 | 110.04 | 163,813 | +0.48(+0.44%) |
Oct 23, 2017 | 108.71 | 109.90 | 108.43 | 109.56 | 220,336 | +0.75(+0.69%) |
Oct 20, 2017 | 109.08 | 110.35 | 108.53 | 108.81 | 198,902 | -0.30(-0.28%) |
Oct 19, 2017 | 110.00 | 110.36 | 107.82 | 109.11 | 186,312 | -1.04(-0.94%) |
Oct 18, 2017 | 109.63 | 110.51 | 108.84 | 110.15 | 193,633 | +0.73(+0.66%) |
Oct 17, 2017 | 112.43 | 112.53 | 108.65 | 109.42 | 224,377 | -2.33(-2.09%) |
Oct 16, 2017 | 112.01 | 112.54 | 110.31 | 111.75 | 207,096 | -0.20(-0.18%) |
Oct 13, 2017 | 111.21 | 112.57 | 111.21 | 111.95 | 141,668 | +0.61(+0.55%) |
Oct 12, 2017 | 111.17 | 112.00 | 110.24 | 111.34 | 140,899 | +0.36(+0.33%) |
Oct 11, 2017 | 112.28 | 113.32 | 110.55 | 110.98 | 269,624 | -1.55(-1.37%) |
Oct 10, 2017 | 110.63 | 112.88 | 109.66 | 112.52 | 246,118 | +3.55(+3.26%) |
Oct 09, 2017 | 109.77 | 110.59 | 108.45 | 108.97 | 141,564 | -0.71(-0.65%) |
Oct 06, 2017 | 109.78 | 110.28 | 109.10 | 109.68 | 170,424 | -0.47(-0.42%) |
Oct 05, 2017 | 111.37 | 112.40 | 109.96 | 110.15 | 180,911 | -1.67(-1.49%) |
Oct 04, 2017 | 113.45 | 113.83 | 111.28 | 111.81 | 217,273 | -1.43(-1.26%) |
Oct 03, 2017 | 109.12 | 113.35 | 108.38 | 113.24 | 334,862 | +4.57(+4.21%) |
Oct 02, 2017 | 108.19 | 108.86 | 107.44 | 108.67 | 224,713 | +1.04(+0.96%) |
Sep 29, 2017 | 106.23 | 107.84 | 105.72 | 107.63 | 312,683 | +1.60(+1.51%) |
Sep 28, 2017 | 106.68 | 107.04 | 104.60 | 106.03 | 605,337 | -1.28(-1.19%) |
Sep 27, 2017 | 109.14 | 109.14 | 106.08 | 107.31 | 546,834 | -1.49(-1.37%) |
Sep 26, 2017 | 110.67 | 111.38 | 107.30 | 108.80 | 443,735 | -2.25(-2.02%) |
Sep 25, 2017 | 113.65 | 113.98 | 110.65 | 111.05 | 263,279 | -2.68(-2.36%) |
Sep 22, 2017 | 112.45 | 113.90 | 111.94 | 113.72 | 183,467 | +1.48(+1.32%) |
Sep 21, 2017 | 111.77 | 112.37 | 110.14 | 112.25 | 124,245 | +0.51(+0.46%) |
Sep 20, 2017 | 112.19 | 112.97 | 111.22 | 111.74 | 120,812 | -0.33(-0.29%) |
Sep 19, 2017 | 112.64 | 112.74 | 111.13 | 112.07 | 193,002 | -0.38(-0.34%) |
Sep 18, 2017 | 116.03 | 116.03 | 112.08 | 112.45 | 248,626 | -3.38(-2.92%) |
Sep 15, 2017 | 115.05 | 115.93 | 114.55 | 115.83 | 274,338 | +0.71(+0.62%) |
Sep 14, 2017 | 114.49 | 115.32 | 113.91 | 115.12 | 180,842 | +0.45(+0.39%) |
Sep 13, 2017 | 114.73 | 115.48 | 114.23 | 114.67 | 216,893 | -0.38(-0.33%) |
Sep 12, 2017 | 114.26 | 115.65 | 114.12 | 115.05 | 201,166 | +0.60(+0.52%) |
Sep 11, 2017 | 113.40 | 114.92 | 113.22 | 114.45 | 266,753 | +1.43(+1.27%) |
Sep 08, 2017 | 113.53 | 113.53 | 112.27 | 113.02 | 282,002 | -0.67(-0.59%) |
Sep 07, 2017 | 112.22 | 115.62 | 111.74 | 113.69 | 428,378 | +2.13(+1.91%) |
Sep 06, 2017 | 111.23 | 112.36 | 109.50 | 111.56 | 281,597 | +0.40(+0.36%) |
Sep 05, 2017 | 109.83 | 111.69 | 109.41 | 111.17 | 407,875 | +1.33(+1.21%) |
Sep 01, 2017 | 107.65 | 110.19 | 107.18 | 109.84 | 381,480 | +2.60(+2.43%) |
Aug 31, 2017 | 106.27 | 107.40 | 105.53 | 107.23 | 341,821 | +1.52(+1.44%) |
Aug 30, 2017 | 104.72 | 106.30 | 103.68 | 105.71 | 226,883 | +0.85(+0.81%) |
Aug 29, 2017 | 103.70 | 104.99 | 103.37 | 104.87 | 255,129 | +0.70(+0.67%) |
Aug 28, 2017 | 104.15 | 104.75 | 102.93 | 104.17 | 275,657 | +0.01(+0.01%) |
Aug 25, 2017 | 102.56 | 104.58 | 101.90 | 104.16 | 190,008 | +2.28(+2.23%) |
Aug 24, 2017 | 103.14 | 103.52 | 101.67 | 101.88 | 225,066 | -1.07(-1.04%) |
Aug 23, 2017 | 105.00 | 105.55 | 102.59 | 102.95 | 375,502 | -2.36(-2.24%) |
Aug 22, 2017 | 106.55 | 107.50 | 104.81 | 105.32 | 281,905 | -0.95(-0.90%) |
Aug 21, 2017 | 107.37 | 107.83 | 106.03 | 106.27 | 311,536 | -1.16(-1.08%) |
Aug 18, 2017 | 106.86 | 107.59 | 106.08 | 107.43 | 151,985 | +0.58(+0.55%) |
Aug 17, 2017 | 107.74 | 108.92 | 106.72 | 106.85 | 270,745 | -1.26(-1.17%) |
Aug 16, 2017 | 108.28 | 108.70 | 107.72 | 108.11 | 288,686 | +0.16(+0.14%) |
Aug 15, 2017 | 107.19 | 108.79 | 106.51 | 107.95 | 393,992 | +0.85(+0.79%) |
Aug 14, 2017 | 105.14 | 107.77 | 104.76 | 107.10 | 309,406 | +3.07(+2.95%) |
Aug 11, 2017 | 106.02 | 107.31 | 103.57 | 104.04 | 424,557 | -2.34(-2.20%) |
Aug 10, 2017 | 108.24 | 109.34 | 104.84 | 106.38 | 742,200 | +0.03(+0.03%) |
Aug 09, 2017 | 107.46 | 108.01 | 106.14 | 106.35 | 402,782 | -1.25(-1.17%) |
Aug 08, 2017 | 109.46 | 109.51 | 107.48 | 107.60 | 307,463 | -1.50(-1.38%) |
Aug 07, 2017 | 108.88 | 109.66 | 108.68 | 109.11 | 246,416 | +0.64(+0.59%) |
Aug 04, 2017 | 109.07 | 109.07 | 107.61 | 108.46 | 225,159 | -0.40(-0.37%) |
Aug 03, 2017 | 108.04 | 109.29 | 107.74 | 108.86 | 259,687 | +0.31(+0.29%) |
Aug 02, 2017 | 108.23 | 108.62 | 106.62 | 108.56 | 177,322 | +0.37(+0.34%) |
Aug 01, 2017 | 108.23 | 109.03 | 106.52 | 108.19 | 399,265 | +0.42(+0.39%) |
Jul 31, 2017 | 108.65 | 109.49 | 107.16 | 107.77 | 268,423 | -0.52(-0.48%) |
Jul 28, 2017 | 107.60 | 109.85 | 107.36 | 108.28 | 303,094 | +0.46(+0.43%) |
Jul 27, 2017 | 109.52 | 109.52 | 106.91 | 107.82 | 316,919 | -1.49(-1.37%) |
Jul 26, 2017 | 109.69 | 109.93 | 107.77 | 109.31 | 280,497 | +0.14(+0.13%) |
Jul 25, 2017 | 111.00 | 111.17 | 108.81 | 109.17 | 348,737 | -1.45(-1.31%) |
Jul 24, 2017 | 111.51 | 112.24 | 110.28 | 110.63 | 407,251 | -1.03(-0.92%) |
Jul 21, 2017 | 111.31 | 112.16 | 110.20 | 111.66 | 302,974 | +0.45(+0.40%) |
Jul 20, 2017 | 110.39 | 112.16 | 109.11 | 111.21 | 354,112 | +1.31(+1.19%) |
Jul 19, 2017 | 112.28 | 112.88 | 109.77 | 109.90 | 647,312 | -1.67(-1.50%) |
Jul 18, 2017 | 114.13 | 114.66 | 111.36 | 111.58 | 548,594 | -2.78(-2.43%) |
Jul 17, 2017 | 113.27 | 114.84 | 112.83 | 114.36 | 345,847 | +1.58(+1.40%) |
Jul 14, 2017 | 112.52 | 113.26 | 111.52 | 112.78 | 597,984 | +0.58(+0.52%) |
Jul 13, 2017 | 110.81 | 113.16 | 110.74 | 112.20 | 683,558 | +1.31(+1.19%) |
Jul 12, 2017 | 108.26 | 112.58 | 108.22 | 110.88 | 963,452 | +3.65(+3.40%) |
Jul 11, 2017 | 106.30 | 108.91 | 105.45 | 107.23 | 707,888 | +0.93(+0.87%) |
Jul 10, 2017 | 105.94 | 106.71 | 105.38 | 106.31 | 431,158 | +0.35(+0.33%) |
Jul 07, 2017 | 103.42 | 106.90 | 103.38 | 105.95 | 557,184 | +2.27(+2.19%) |
Jul 06, 2017 | 102.36 | 105.64 | 102.11 | 103.69 | 1,142,340 | +0.86(+0.84%) |
Jul 05, 2017 | 100.61 | 102.83 | 100.10 | 102.83 | 393,809 | +2.08(+2.06%) |
Jul 03, 2017 | 101.40 | 101.52 | 100.10 | 100.75 | 134,159 | +0.25(+0.25%) |
Jun 30, 2017 | 101.36 | 101.36 | 99.26 | 100.50 | 292,522 | -0.18(-0.18%) |
Jun 29, 2017 | 99.85 | 101.48 | 99.21 | 100.68 | 393,376 | +0.82(+0.82%) |
Jun 28, 2017 | 99.40 | 100.50 | 99.05 | 99.86 | 287,829 | +0.90(+0.91%) |
Jun 27, 2017 | 98.10 | 100.02 | 98.10 | 98.96 | 249,751 | +0.23(+0.23%) |
Jun 26, 2017 | 98.08 | 100.45 | 98.08 | 98.73 | 305,308 | +0.94(+0.96%) |
Jun 23, 2017 | 97.27 | 98.27 | 96.45 | 97.79 | 517,050 | +0.65(+0.67%) |
Jun 22, 2017 | 98.95 | 98.95 | 96.49 | 97.14 | 354,088 | -1.07(-1.09%) |
Jun 21, 2017 | 98.84 | 99.50 | 97.83 | 98.21 | 226,896 | -0.09(-0.10%) |
Jun 20, 2017 | 101.25 | 101.39 | 97.62 | 98.31 | 402,656 | -3.10(-3.06%) |
Jun 19, 2017 | 97.89 | 102.31 | 97.14 | 101.41 | 457,316 | +4.66(+4.82%) |
Jun 16, 2017 | 96.60 | 97.18 | 96.24 | 96.74 | 315,267 | -0.09(-0.09%) |
Jun 15, 2017 | 95.66 | 97.31 | 94.95 | 96.83 | 236,677 | -0.62(-0.63%) |
Jun 14, 2017 | 98.96 | 98.96 | 96.74 | 97.45 | 350,744 | -0.62(-0.63%) |
Jun 13, 2017 | 97.84 | 98.88 | 96.89 | 98.07 | 293,529 | +0.28(+0.29%) |
Jun 12, 2017 | 97.59 | 98.01 | 95.31 | 97.78 | 402,272 | -0.01(-0.01%) |
Jun 09, 2017 | 98.20 | 99.04 | 97.48 | 97.79 | 356,472 | -0.20(-0.20%) |
Jun 08, 2017 | 97.72 | 98.68 | 97.42 | 97.99 | 338,890 | +0.34(+0.35%) |
Jun 07, 2017 | 95.12 | 97.77 | 95.05 | 97.65 | 234,726 | +2.16(+2.27%) |
Jun 06, 2017 | 95.73 | 96.73 | 94.85 | 95.48 | 297,870 | -0.97(-1.01%) |
Jun 05, 2017 | 96.51 | 97.19 | 95.75 | 96.45 | 502,985 | +0.27(+0.28%) |
Jun 02, 2017 | 97.20 | 97.87 | 96.12 | 96.19 | 335,287 | -0.91(-0.94%) |
Jun 01, 2017 | 97.73 | 98.96 | 96.85 | 97.10 | 327,039 | +0.00(+0.00%) |
May 31, 2017 | 96.24 | 97.70 | 95.57 | 97.10 | 417,809 | +1.43(+1.49%) |
May 30, 2017 | 95.70 | 96.18 | 95.22 | 95.67 | 274,087 | -0.27(-0.28%) |
May 26, 2017 | 96.00 | 96.76 | 94.79 | 95.94 | 266,619 | +0.17(+0.18%) |
May 25, 2017 | 93.99 | 95.87 | 93.99 | 95.77 | 231,856 | +2.02(+2.15%) |
May 24, 2017 | 93.65 | 94.11 | 93.37 | 93.75 | 226,285 | +0.32(+0.34%) |
May 23, 2017 | 94.26 | 94.77 | 93.01 | 93.43 | 227,300 | -0.28(-0.30%) |
May 22, 2017 | 93.14 | 94.40 | 92.33 | 93.71 | 654,007 | +1.05(+1.13%) |
May 19, 2017 | 93.49 | 94.65 | 92.26 | 92.66 | 1,181,503 | -0.45(-0.49%) |
May 18, 2017 | 98.04 | 98.04 | 92.80 | 93.11 | 1,070,623 | -7.99(-7.90%) |
May 17, 2017 | 104.49 | 105.16 | 101.10 | 101.10 | 259,243 | -4.05(-3.85%) |
May 16, 2017 | 105.50 | 106.11 | 104.80 | 105.15 | 273,436 | -0.06(-0.06%) |
May 15, 2017 | 103.50 | 105.70 | 103.17 | 105.21 | 417,635 | +2.33(+2.27%) |
May 12, 2017 | 103.13 | 104.10 | 101.97 | 102.88 | 350,989 | +0.52(+0.51%) |
May 11, 2017 | 104.32 | 105.04 | 99.84 | 102.36 | 625,411 | -5.01(-4.67%) |
May 10, 2017 | 106.33 | 107.54 | 105.42 | 107.37 | 632,121 | +1.67(+1.58%) |
May 09, 2017 | 105.16 | 106.55 | 104.79 | 105.70 | 398,962 | +1.28(+1.23%) |
May 08, 2017 | 104.74 | 104.88 | 102.53 | 104.42 | 382,438 | +0.12(+0.12%) |
May 05, 2017 | 104.04 | 104.45 | 103.43 | 104.30 | 151,944 | +0.30(+0.29%) |
May 04, 2017 | 104.18 | 104.40 | 102.35 | 104.00 | 338,879 | -0.03(-0.02%) |
May 03, 2017 | 100.76 | 104.54 | 100.20 | 104.03 | 550,218 | +3.90(+3.89%) |
May 02, 2017 | 99.26 | 101.03 | 99.18 | 100.13 | 555,852 | +1.22(+1.24%) |
May 01, 2017 | 100.04 | 100.72 | 98.89 | 98.90 | 371,997 | -0.64(-0.64%) |
Apr 28, 2017 | 98.76 | 100.04 | 98.76 | 99.54 | 471,185 | +0.83(+0.84%) |
Apr 27, 2017 | 98.56 | 99.82 | 96.66 | 98.72 | 333,763 | +0.27(+0.28%) |
Apr 26, 2017 | 97.61 | 98.99 | 96.06 | 98.44 | 298,762 | +1.39(+1.43%) |
Apr 25, 2017 | 98.02 | 98.92 | 96.76 | 97.06 | 280,078 | -1.03(-1.05%) |
Apr 24, 2017 | 98.36 | 99.19 | 97.69 | 98.09 | 224,839 | +0.35(+0.36%) |
Apr 21, 2017 | 98.48 | 98.73 | 97.54 | 97.74 | 184,239 | -0.78(-0.79%) |
Apr 20, 2017 | 98.57 | 98.72 | 97.66 | 98.52 | 160,138 | +0.68(+0.69%) |
Apr 19, 2017 | 97.97 | 98.36 | 97.08 | 97.84 | 258,183 | +0.31(+0.32%) |
Apr 18, 2017 | 98.59 | 99.25 | 97.52 | 97.54 | 291,636 | -1.82(-1.83%) |
Apr 17, 2017 | 97.97 | 99.65 | 97.90 | 99.36 | 178,235 | +1.39(+1.42%) |
Apr 13, 2017 | 98.04 | 99.46 | 97.87 | 97.96 | 199,283 | -0.35(-0.36%) |
Apr 12, 2017 | 98.60 | 99.46 | 98.09 | 98.31 | 226,151 | -0.10(-0.10%) |
Apr 11, 2017 | 97.80 | 98.47 | 95.78 | 98.42 | 210,469 | +1.30(+1.34%) |
Apr 10, 2017 | 98.33 | 98.33 | 96.98 | 97.12 | 280,197 | -1.15(-1.17%) |
Apr 07, 2017 | 98.16 | 100.04 | 97.97 | 98.27 | 519,510 | -0.13(-0.13%) |
Apr 06, 2017 | 96.56 | 98.52 | 95.78 | 98.40 | 395,397 | +2.09(+2.17%) |
Apr 05, 2017 | 95.57 | 96.73 | 95.39 | 96.31 | 338,967 | +1.23(+1.29%) |
Apr 04, 2017 | 96.40 | 96.40 | 94.75 | 95.08 | 398,795 | -1.30(-1.35%) |
Apr 03, 2017 | 95.98 | 96.80 | 95.33 | 96.38 | 348,606 | +0.40(+0.42%) |
Mar 31, 2017 | 95.03 | 96.45 | 94.31 | 95.98 | 414,455 | +0.88(+0.93%) |
Mar 30, 2017 | 94.56 | 95.67 | 94.48 | 95.10 | 218,140 | +0.27(+0.29%) |
Mar 29, 2017 | 93.64 | 94.88 | 93.53 | 94.83 | 326,795 | +1.20(+1.28%) |
Mar 28, 2017 | 92.19 | 94.18 | 92.19 | 93.63 | 347,962 | +0.65(+0.70%) |
Mar 27, 2017 | 92.64 | 93.53 | 92.14 | 92.98 | 223,169 | -0.34(-0.37%) |
Mar 24, 2017 | 93.55 | 94.06 | 92.81 | 93.32 | 312,362 | +0.09(+0.10%) |
Mar 23, 2017 | 93.15 | 94.11 | 92.91 | 93.23 | 271,870 | -0.27(-0.28%) |
Mar 22, 2017 | 91.92 | 93.78 | 90.72 | 93.49 | 246,020 | +1.31(+1.42%) |
Mar 21, 2017 | 95.00 | 95.26 | 92.02 | 92.18 | 311,275 | -2.45(-2.59%) |
Mar 20, 2017 | 94.69 | 95.77 | 93.21 | 94.64 | 411,545 | -0.04(-0.05%) |
Mar 17, 2017 | 94.06 | 95.23 | 93.98 | 94.68 | 388,702 | +0.71(+0.76%) |
Mar 16, 2017 | 93.11 | 94.06 | 92.52 | 93.97 | 287,599 | +1.66(+1.80%) |
Mar 15, 2017 | 89.61 | 92.52 | 89.61 | 92.31 | 398,374 | +2.35(+2.61%) |
Mar 14, 2017 | 91.05 | 92.19 | 89.80 | 89.96 | 239,332 | -1.59(-1.74%) |
Mar 13, 2017 | 90.58 | 91.82 | 90.28 | 91.55 | 240,003 | +1.31(+1.45%) |
Mar 10, 2017 | 90.91 | 91.51 | 89.43 | 90.24 | 313,722 | +0.09(+0.09%) |
Mar 09, 2017 | 90.10 | 92.88 | 89.69 | 90.16 | 499,428 | +0.35(+0.39%) |
Mar 08, 2017 | 90.43 | 90.94 | 89.59 | 89.81 | 261,644 | -0.10(-0.11%) |
Mar 07, 2017 | 91.46 | 92.11 | 89.51 | 89.91 | 658,298 | -1.89(-2.06%) |
Mar 06, 2017 | 91.34 | 92.69 | 90.25 | 91.80 | 677,739 | +0.44(+0.48%) |
Mar 03, 2017 | 90.29 | 91.58 | 90.00 | 91.36 | 254,689 | +1.13(+1.25%) |
Mar 02, 2017 | 91.52 | 92.04 | 89.82 | 90.23 | 375,812 | -1.32(-1.44%) |
Mar 01, 2017 | 91.62 | 92.54 | 91.54 | 91.55 | 399,633 | +0.50(+0.54%) |
Feb 28, 2017 | 91.07 | 92.57 | 90.87 | 91.05 | 441,234 | +0.33(+0.37%) |
Feb 27, 2017 | 89.88 | 91.75 | 89.81 | 90.72 | 292,869 | +0.59(+0.65%) |
Feb 24, 2017 | 90.21 | 91.99 | 89.75 | 90.13 | 504,395 | -1.17(-1.28%) |
Feb 23, 2017 | 91.23 | 92.12 | 89.94 | 91.30 | 488,070 | +0.08(+0.08%) |
Feb 22, 2017 | 89.04 | 91.40 | 88.84 | 91.23 | 516,556 | +1.54(+1.72%) |
Feb 21, 2017 | 87.66 | 90.64 | 87.30 | 89.69 | 622,638 | +1.68(+1.91%) |
Feb 17, 2017 | 88.00 | 88.00 | 88.00 | 0 | -1.29(-1.45%) | |
Feb 16, 2017 | 85.06 | 90.47 | 85.04 | 89.29 | 1,269,526 | +5.20(+6.18%) |
Feb 15, 2017 | 85.18 | 85.70 | 83.18 | 84.09 | 652,348 | -0.49(-0.57%) |
Feb 14, 2017 | 87.50 | 87.97 | 83.91 | 84.58 | 745,201 | -3.44(-3.91%) |
Feb 13, 2017 | 83.70 | 88.43 | 83.70 | 88.02 | 1,101,772 | +4.57(+5.48%) |
Feb 10, 2017 | 82.72 | 84.25 | 82.59 | 83.45 | 750,900 | +1.59(+1.94%) |
Feb 09, 2017 | 80.21 | 82.56 | 80.19 | 81.86 | 677,838 | +1.65(+2.06%) |
Feb 08, 2017 | 80.61 | 81.22 | 79.12 | 80.21 | 697,720 | -0.55(-0.69%) |
Feb 07, 2017 | 81.09 | 81.95 | 80.26 | 80.76 | 370,590 | -0.25(-0.30%) |
Feb 06, 2017 | 82.25 | 82.36 | 80.66 | 81.01 | 341,303 | -0.83(-1.02%) |
Feb 03, 2017 | 82.29 | 82.72 | 81.22 | 81.84 | 303,961 | -0.31(-0.37%) |
Feb 02, 2017 | 81.54 | 82.32 | 81.23 | 82.15 | 345,852 | +0.45(+0.55%) |
Feb 01, 2017 | 83.41 | 84.16 | 81.42 | 81.69 | 328,568 | -1.27(-1.53%) |
Jan 31, 2017 | 82.32 | 83.21 | 81.32 | 82.96 | 387,247 | +0.59(+0.71%) |
Jan 30, 2017 | 82.98 | 83.39 | 81.75 | 82.38 | 192,769 | -1.26(-1.51%) |
Jan 27, 2017 | 84.25 | 84.25 | 82.53 | 83.63 | 183,199 | -0.48(-0.57%) |
Jan 26, 2017 | 83.81 | 85.29 | 83.81 | 84.11 | 244,913 | -0.04(-0.05%) |
Jan 25, 2017 | 82.92 | 84.46 | 82.70 | 84.15 | 148,761 | +0.97(+1.17%) |
Jan 24, 2017 | 83.32 | 84.53 | 82.60 | 83.18 | 299,876 | -0.28(-0.34%) |
Jan 23, 2017 | 83.78 | 83.92 | 82.43 | 83.46 | 205,854 | +0.16(+0.19%) |
Jan 20, 2017 | 81.75 | 83.68 | 81.75 | 83.30 | 365,959 | +1.06(+1.28%) |
Jan 19, 2017 | 81.43 | 82.45 | 81.43 | 82.25 | 268,298 | +0.56(+0.69%) |
Jan 18, 2017 | 81.65 | 81.91 | 81.19 | 81.69 | 312,984 | +0.10(+0.13%) |
Jan 17, 2017 | 80.33 | 81.96 | 80.22 | 81.58 | 428,985 | +1.22(+1.51%) |
Jan 13, 2017 | 80.37 | 80.37 | 80.37 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 78.89 | 80.88 | 78.78 | 80.45 | 804,532 | +1.68(+2.14%) |
Jan 11, 2017 | 79.40 | 79.64 | 78.33 | 78.77 | 408,363 | -0.43(-0.54%) |
Jan 10, 2017 | 77.88 | 79.33 | 77.49 | 79.19 | 414,816 | +1.73(+2.23%) |
Jan 09, 2017 | 79.27 | 79.38 | 77.31 | 77.47 | 305,087 | -1.55(-1.96%) |
Jan 06, 2017 | 79.10 | 79.81 | 78.52 | 79.01 | 322,607 | -0.26(-0.32%) |
Jan 05, 2017 | 77.95 | 79.82 | 77.92 | 79.27 | 421,983 | +1.36(+1.75%) |
Jan 04, 2017 | 78.83 | 78.86 | 77.35 | 77.91 | 304,943 | -0.50(-0.64%) |
Jan 03, 2017 | 77.32 | 78.51 | 77.32 | 78.41 | 486,537 | +1.11(+1.44%) |
Dec 30, 2016 | 77.30 | 77.30 | 77.30 | 0 | -0.78(-1.00%) | |
Dec 29, 2016 | 78.35 | 78.69 | 77.26 | 78.08 | 194,316 | +0.08(+0.10%) |
Dec 28, 2016 | 79.16 | 79.68 | 77.58 | 78.00 | 129,549 | -1.04(-1.31%) |
Dec 27, 2016 | 78.69 | 79.97 | 78.50 | 79.04 | 155,126 | +0.37(+0.47%) |
Dec 23, 2016 | 78.67 | 78.67 | 78.67 | 0 | +0.74(+0.95%) | |
Dec 22, 2016 | 78.89 | 79.10 | 77.27 | 77.93 | 225,233 | -1.13(-1.43%) |
Dec 21, 2016 | 79.44 | 79.71 | 78.73 | 79.06 | 165,995 | -0.50(-0.63%) |
Dec 20, 2016 | 78.74 | 79.74 | 78.48 | 79.57 | 265,282 | +1.22(+1.55%) |
Dec 19, 2016 | 77.48 | 78.42 | 76.72 | 78.35 | 326,907 | +1.09(+1.41%) |
Dec 16, 2016 | 80.68 | 81.01 | 77.12 | 77.26 | 589,102 | -3.23(-4.02%) |
Dec 15, 2016 | 78.19 | 81.05 | 78.19 | 80.49 | 341,634 | +1.78(+2.26%) |
Dec 14, 2016 | 80.43 | 81.15 | 78.64 | 78.72 | 682,356 | -1.98(-2.46%) |
Dec 13, 2016 | 78.89 | 81.00 | 78.89 | 80.70 | 499,619 | +2.22(+2.83%) |
Dec 12, 2016 | 79.01 | 79.26 | 78.09 | 78.48 | 340,646 | -0.48(-0.60%) |
Dec 09, 2016 | 78.64 | 79.56 | 78.25 | 78.95 | 305,862 | +0.29(+0.37%) |
Dec 08, 2016 | 77.86 | 78.73 | 77.35 | 78.67 | 409,101 | +0.80(+1.03%) |
Dec 07, 2016 | 78.16 | 79.01 | 77.73 | 77.87 | 563,478 | -0.28(-0.36%) |
Dec 06, 2016 | 77.81 | 78.38 | 76.81 | 78.15 | 708,452 | +0.22(+0.28%) |
Dec 05, 2016 | 77.71 | 78.61 | 77.13 | 77.92 | 493,745 | +0.76(+0.98%) |
Dec 02, 2016 | 75.31 | 78.03 | 75.31 | 77.17 | 443,562 | +2.20(+2.94%) |