Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 116.91 | 116.91 | 116.91 | 0 | -0.02(-0.02%) | |
Dec 28, 2017 | 116.58 | 116.97 | 116.18 | 116.93 | 810,660 | +0.77(+0.66%) |
Dec 27, 2017 | 116.30 | 116.48 | 115.75 | 116.16 | 1,096,847 | -0.01(-0.01%) |
Dec 26, 2017 | 116.28 | 116.89 | 115.64 | 116.17 | 655,199 | +0.34(+0.29%) |
Dec 22, 2017 | 116.10 | 116.24 | 115.42 | 115.84 | 1,020,227 | -0.04(-0.04%) |
Dec 21, 2017 | 117.12 | 117.40 | 113.29 | 115.88 | 1,082,802 | -0.71(-0.61%) |
Dec 20, 2017 | 117.61 | 117.61 | 116.19 | 116.59 | 1,241,570 | -0.24(-0.21%) |
Dec 19, 2017 | 117.23 | 117.75 | 116.30 | 116.83 | 1,583,676 | +0.28(+0.24%) |
Dec 18, 2017 | 116.88 | 118.34 | 116.09 | 116.54 | 1,963,941 | +0.28(+0.24%) |
Dec 15, 2017 | 114.84 | 116.66 | 114.56 | 116.27 | 3,678,511 | +1.99(+1.74%) |
Dec 14, 2017 | 115.50 | 115.65 | 113.65 | 114.28 | 1,473,790 | -0.84(-0.73%) |
Dec 13, 2017 | 115.82 | 115.82 | 114.83 | 115.12 | 1,541,433 | -0.68(-0.59%) |
Dec 12, 2017 | 115.80 | 116.02 | 114.44 | 115.80 | 1,629,962 | +1.03(+0.89%) |
Dec 11, 2017 | 115.43 | 115.49 | 114.24 | 114.78 | 1,129,306 | -0.51(-0.44%) |
Dec 08, 2017 | 115.29 | 115.34 | 114.47 | 115.28 | 1,259,115 | +0.22(+0.19%) |
Dec 07, 2017 | 115.57 | 115.85 | 114.84 | 115.06 | 1,261,185 | -0.99(-0.85%) |
Dec 06, 2017 | 116.36 | 116.72 | 115.83 | 116.05 | 1,218,662 | +0.03(+0.03%) |
Dec 05, 2017 | 116.27 | 117.67 | 115.84 | 116.01 | 1,707,504 | -0.89(-0.76%) |
Dec 04, 2017 | 116.95 | 118.27 | 116.59 | 116.90 | 2,552,116 | +0.13(+0.11%) |
Dec 01, 2017 | 116.82 | 116.97 | 115.15 | 116.78 | 2,973,923 | +0.55(+0.47%) |
Nov 30, 2017 | 115.92 | 117.01 | 114.73 | 116.23 | 2,496,970 | +0.89(+0.77%) |
Nov 29, 2017 | 114.69 | 115.74 | 114.07 | 115.33 | 2,067,269 | +1.30(+1.14%) |
Nov 28, 2017 | 111.70 | 114.19 | 111.45 | 114.03 | 2,124,472 | +2.17(+1.94%) |
Nov 27, 2017 | 111.26 | 112.21 | 111.16 | 111.86 | 1,574,053 | +0.56(+0.50%) |
Nov 24, 2017 | 111.48 | 111.67 | 111.11 | 111.31 | 356,179 | -0.15(-0.14%) |
Nov 22, 2017 | 111.85 | 112.11 | 111.21 | 111.46 | 909,493 | -0.53(-0.47%) |
Nov 21, 2017 | 111.74 | 112.33 | 111.47 | 111.99 | 1,316,440 | +0.74(+0.66%) |
Nov 20, 2017 | 111.40 | 111.64 | 110.41 | 111.25 | 1,826,205 | -0.13(-0.11%) |
Nov 17, 2017 | 112.03 | 112.13 | 111.21 | 111.38 | 2,766,847 | -0.76(-0.68%) |
Nov 16, 2017 | 114.35 | 114.50 | 112.01 | 112.14 | 2,714,707 | -2.49(-2.17%) |
Nov 15, 2017 | 114.13 | 115.05 | 113.81 | 114.63 | 2,143,735 | -0.13(-0.11%) |
Nov 14, 2017 | 113.89 | 114.86 | 112.90 | 114.76 | 2,113,815 | +0.46(+0.41%) |
Nov 13, 2017 | 115.88 | 116.11 | 114.19 | 114.30 | 3,199,134 | -1.90(-1.64%) |
Nov 10, 2017 | 114.89 | 116.30 | 114.32 | 116.20 | 2,457,792 | +0.87(+0.75%) |
Nov 09, 2017 | 114.13 | 115.81 | 113.54 | 115.33 | 1,578,344 | +0.87(+0.76%) |
Nov 08, 2017 | 114.78 | 115.35 | 114.40 | 114.47 | 1,825,457 | -0.17(-0.15%) |
Nov 07, 2017 | 114.86 | 115.52 | 114.37 | 114.64 | 1,744,089 | +0.24(+0.21%) |
Nov 06, 2017 | 114.49 | 114.69 | 113.87 | 114.40 | 857,312 | +0.10(+0.09%) |
Nov 03, 2017 | 115.27 | 115.51 | 113.91 | 114.30 | 1,270,054 | -1.17(-1.02%) |
Nov 02, 2017 | 114.82 | 116.35 | 113.99 | 115.47 | 2,528,689 | +1.05(+0.91%) |
Nov 01, 2017 | 114.86 | 114.91 | 113.71 | 114.43 | 2,040,769 | +0.88(+0.77%) |
Oct 31, 2017 | 113.58 | 113.98 | 113.35 | 113.55 | 1,749,547 | -0.15(-0.13%) |
Oct 30, 2017 | 112.39 | 113.92 | 112.14 | 113.70 | 1,841,978 | +1.34(+1.19%) |
Oct 27, 2017 | 112.78 | 112.89 | 111.49 | 112.36 | 1,869,105 | -0.75(-0.67%) |
Oct 26, 2017 | 113.78 | 113.93 | 112.09 | 113.11 | 1,738,931 | +0.14(+0.12%) |
Oct 25, 2017 | 114.35 | 114.40 | 112.95 | 112.98 | 1,900,051 | -1.21(-1.06%) |
Oct 24, 2017 | 114.92 | 115.22 | 113.78 | 114.19 | 1,997,225 | -1.08(-0.94%) |
Oct 23, 2017 | 114.65 | 115.28 | 113.92 | 115.27 | 2,088,137 | +0.97(+0.85%) |
Oct 20, 2017 | 114.88 | 114.97 | 113.62 | 114.30 | 2,144,840 | +0.13(+0.11%) |
Oct 19, 2017 | 111.26 | 114.17 | 109.98 | 114.17 | 3,465,303 | +2.70(+2.42%) |
Oct 18, 2017 | 110.34 | 111.59 | 110.14 | 111.47 | 2,323,089 | +1.17(+1.06%) |
Oct 17, 2017 | 110.11 | 110.47 | 109.31 | 110.29 | 2,109,170 | -0.14(-0.13%) |
Oct 16, 2017 | 109.16 | 111.12 | 108.79 | 110.44 | 2,059,777 | +1.84(+1.70%) |
Oct 13, 2017 | 108.16 | 109.03 | 107.84 | 108.60 | 1,268,023 | +0.62(+0.57%) |
Oct 12, 2017 | 108.04 | 108.45 | 107.56 | 107.98 | 1,192,317 | +0.29(+0.27%) |
Oct 11, 2017 | 107.71 | 108.30 | 107.58 | 107.69 | 1,235,730 | -0.28(-0.26%) |
Oct 10, 2017 | 107.06 | 107.98 | 107.00 | 107.97 | 1,128,972 | +0.85(+0.79%) |
Oct 09, 2017 | 106.99 | 107.58 | 106.61 | 107.12 | 844,192 | -0.10(-0.10%) |
Oct 06, 2017 | 106.80 | 107.47 | 106.51 | 107.22 | 1,343,913 | +0.54(+0.51%) |
Oct 05, 2017 | 106.29 | 107.03 | 106.05 | 106.68 | 1,324,735 | +0.46(+0.44%) |
Oct 04, 2017 | 106.06 | 106.56 | 105.69 | 106.22 | 976,224 | +0.17(+0.16%) |
Oct 03, 2017 | 105.72 | 106.08 | 104.93 | 106.05 | 1,487,886 | +0.33(+0.31%) |
Oct 02, 2017 | 105.34 | 105.85 | 104.35 | 105.72 | 1,851,410 | +0.69(+0.65%) |
Sep 29, 2017 | 105.12 | 105.62 | 104.51 | 105.04 | 1,499,836 | -0.24(-0.23%) |
Sep 28, 2017 | 104.94 | 105.67 | 104.81 | 105.28 | 1,279,645 | +0.18(+0.17%) |
Sep 27, 2017 | 105.84 | 105.84 | 105.01 | 105.10 | 1,287,074 | +0.02(+0.02%) |
Sep 26, 2017 | 105.17 | 105.87 | 104.80 | 105.08 | 1,514,573 | -0.09(-0.08%) |
Sep 25, 2017 | 104.56 | 105.42 | 104.21 | 105.17 | 1,325,623 | +0.54(+0.52%) |
Sep 22, 2017 | 104.16 | 104.74 | 103.78 | 104.63 | 1,506,775 | +0.47(+0.45%) |
Sep 21, 2017 | 104.69 | 105.36 | 103.85 | 104.16 | 1,410,517 | -0.36(-0.34%) |
Sep 20, 2017 | 103.80 | 104.58 | 102.79 | 104.52 | 1,737,223 | +1.14(+1.10%) |
Sep 19, 2017 | 103.43 | 104.09 | 103.27 | 103.38 | 1,456,048 | -0.12(-0.12%) |
Sep 18, 2017 | 103.50 | 103.80 | 102.99 | 103.50 | 1,246,481 | +0.02(+0.02%) |
Sep 15, 2017 | 103.38 | 103.87 | 102.43 | 103.48 | 3,572,197 | +0.63(+0.62%) |
Sep 14, 2017 | 104.14 | 104.14 | 101.81 | 102.84 | 2,114,650 | -1.33(-1.27%) |
Sep 13, 2017 | 104.79 | 105.00 | 103.56 | 104.17 | 1,821,051 | -0.83(-0.79%) |
Sep 12, 2017 | 105.06 | 105.61 | 104.01 | 105.00 | 2,112,953 | -0.07(-0.07%) |
Sep 11, 2017 | 105.89 | 108.61 | 104.91 | 105.07 | 4,012,418 | +2.40(+2.34%) |
Sep 08, 2017 | 98.34 | 103.59 | 98.15 | 102.67 | 4,917,011 | +3.93(+3.98%) |
Sep 07, 2017 | 99.95 | 100.26 | 97.53 | 98.75 | 3,167,694 | -1.57(-1.56%) |
Sep 06, 2017 | 98.84 | 100.89 | 98.37 | 100.31 | 4,180,297 | +1.96(+1.99%) |
Sep 05, 2017 | 101.41 | 101.43 | 98.17 | 98.35 | 4,289,620 | -3.81(-3.73%) |
Sep 01, 2017 | 103.73 | 103.74 | 101.97 | 102.16 | 1,815,625 | -1.09(-1.06%) |
Aug 31, 2017 | 104.00 | 104.09 | 102.39 | 103.25 | 2,530,964 | -0.54(-0.52%) |
Aug 30, 2017 | 104.98 | 105.26 | 103.63 | 103.79 | 1,583,392 | -1.02(-0.98%) |
Aug 29, 2017 | 104.46 | 105.62 | 104.19 | 104.81 | 1,732,525 | -0.19(-0.18%) |
Aug 28, 2017 | 106.44 | 106.94 | 104.31 | 105.00 | 2,974,959 | -2.76(-2.56%) |
Aug 25, 2017 | 107.35 | 107.95 | 107.01 | 107.76 | 1,563,522 | +0.77(+0.72%) |
Aug 24, 2017 | 108.49 | 108.53 | 106.94 | 107.00 | 1,226,553 | -1.35(-1.25%) |
Aug 23, 2017 | 108.85 | 109.25 | 108.20 | 108.35 | 1,111,355 | -0.52(-0.48%) |
Aug 22, 2017 | 109.00 | 109.14 | 108.58 | 108.87 | 1,306,957 | +0.27(+0.25%) |
Aug 21, 2017 | 109.12 | 109.12 | 108.15 | 108.60 | 1,248,504 | -0.38(-0.34%) |
Aug 18, 2017 | 109.30 | 109.52 | 108.66 | 108.97 | 1,463,379 | -0.26(-0.23%) |
Aug 17, 2017 | 110.46 | 110.46 | 109.11 | 109.23 | 1,903,705 | -1.09(-0.99%) |
Aug 16, 2017 | 110.45 | 111.08 | 109.92 | 110.32 | 1,671,291 | +0.36(+0.33%) |
Aug 15, 2017 | 109.92 | 110.28 | 109.63 | 109.96 | 1,337,296 | +0.22(+0.20%) |
Aug 14, 2017 | 109.35 | 109.97 | 109.25 | 109.74 | 1,282,433 | +0.52(+0.48%) |
Aug 11, 2017 | 110.72 | 111.08 | 109.10 | 109.22 | 1,801,652 | -1.29(-1.16%) |
Aug 10, 2017 | 110.53 | 110.92 | 110.09 | 110.50 | 2,842,662 | -0.39(-0.35%) |
Aug 09, 2017 | 109.81 | 110.92 | 109.36 | 110.90 | 1,883,730 | +1.36(+1.24%) |
Aug 08, 2017 | 109.70 | 110.05 | 109.45 | 109.53 | 1,222,643 | -0.21(-0.19%) |
Aug 07, 2017 | 110.15 | 110.65 | 109.59 | 109.75 | 1,183,374 | -0.76(-0.69%) |
Aug 04, 2017 | 110.77 | 109.90 | 110.50 | 2,291,490 | +0.11(+0.10%) | |
Aug 03, 2017 | 109.74 | 110.64 | 109.50 | 110.39 | 1,268,883 | +0.71(+0.65%) |
Aug 02, 2017 | 109.93 | 110.69 | 109.54 | 109.69 | 1,645,705 | -0.41(-0.37%) |
Aug 01, 2017 | 109.49 | 110.13 | 109.19 | 110.10 | 1,782,695 | +0.95(+0.87%) |
Jul 31, 2017 | 108.65 | 109.30 | 108.50 | 109.14 | 1,264,279 | +0.75(+0.69%) |
Jul 28, 2017 | 107.45 | 108.61 | 107.13 | 108.39 | 1,499,493 | +1.13(+1.06%) |
Jul 27, 2017 | 106.77 | 107.56 | 106.39 | 107.26 | 1,988,130 | -0.10(-0.10%) |
Jul 26, 2017 | 108.48 | 108.70 | 107.11 | 107.36 | 1,512,677 | -1.24(-1.15%) |
Jul 25, 2017 | 108.89 | 109.24 | 108.38 | 108.61 | 1,852,157 | +0.92(+0.85%) |
Jul 24, 2017 | 106.72 | 107.86 | 106.68 | 107.69 | 1,634,593 | +1.05(+0.98%) |
Jul 21, 2017 | 105.98 | 106.68 | 105.26 | 106.64 | 1,611,432 | +0.49(+0.47%) |
Jul 20, 2017 | 105.04 | 105.75 | 104.71 | 106.14 | 2,604,650 | -1.61(-1.49%) |
Jul 19, 2017 | 107.34 | 107.86 | 106.16 | 107.75 | 1,553,890 | +0.79(+0.74%) |
Jul 18, 2017 | 107.40 | 107.44 | 106.57 | 106.96 | 1,652,065 | -0.60(-0.55%) |
Jul 17, 2017 | 107.39 | 107.60 | 106.89 | 107.56 | 1,100,136 | +0.43(+0.41%) |
Jul 14, 2017 | 106.72 | 107.34 | 106.19 | 107.12 | 1,622,370 | +0.25(+0.23%) |
Jul 13, 2017 | 106.72 | 107.08 | 106.31 | 106.88 | 1,040,647 | +0.15(+0.14%) |
Jul 12, 2017 | 107.03 | 107.28 | 106.49 | 106.72 | 1,214,122 | +0.17(+0.16%) |
Jul 11, 2017 | 107.33 | 107.38 | 105.95 | 106.55 | 1,100,540 | -0.61(-0.57%) |
Jul 10, 2017 | 107.85 | 108.20 | 107.17 | 107.17 | 1,781,635 | -1.19(-1.10%) |
Jul 07, 2017 | 108.03 | 108.45 | 107.37 | 108.36 | 1,158,518 | +0.84(+0.79%) |
Jul 06, 2017 | 107.80 | 108.26 | 107.36 | 107.51 | 1,190,735 | -0.16(-0.15%) |
Jul 05, 2017 | 108.61 | 108.61 | 107.47 | 107.68 | 1,646,131 | -0.83(-0.76%) |
Jul 03, 2017 | 108.20 | 109.27 | 107.95 | 108.50 | 1,094,682 | +0.69(+0.64%) |
Jun 30, 2017 | 107.80 | 108.14 | 107.19 | 107.81 | 1,392,440 | +0.12(+0.11%) |
Jun 29, 2017 | 109.25 | 109.26 | 107.33 | 107.69 | 2,240,492 | -1.19(-1.09%) |
Jun 28, 2017 | 108.83 | 109.43 | 108.55 | 108.88 | 1,554,691 | +0.34(+0.31%) |
Jun 27, 2017 | 109.39 | 109.39 | 108.49 | 108.54 | 1,205,998 | -0.49(-0.45%) |
Jun 26, 2017 | 108.72 | 109.21 | 108.46 | 109.02 | 1,179,320 | +0.25(+0.23%) |
Jun 23, 2017 | 109.06 | 109.61 | 108.36 | 108.78 | 2,229,044 | -0.55(-0.51%) |
Jun 22, 2017 | 109.21 | 109.67 | 109.19 | 109.33 | 1,310,982 | -0.23(-0.21%) |
Jun 21, 2017 | 109.70 | 110.00 | 109.40 | 109.56 | 1,308,873 | -0.14(-0.13%) |
Jun 20, 2017 | 109.36 | 110.05 | 109.32 | 109.70 | 1,365,730 | +0.41(+0.37%) |
Jun 19, 2017 | 110.26 | 110.33 | 109.08 | 109.30 | 1,650,007 | -1.00(-0.90%) |
Jun 16, 2017 | 110.33 | 110.43 | 109.28 | 110.29 | 2,900,343 | +0.36(+0.33%) |
Jun 15, 2017 | 109.01 | 110.16 | 108.92 | 109.93 | 2,136,699 | +0.90(+0.83%) |
Jun 14, 2017 | 107.70 | 109.21 | 107.41 | 109.03 | 1,846,675 | +1.59(+1.48%) |
Jun 13, 2017 | 107.00 | 107.45 | 106.78 | 107.45 | 1,522,876 | +0.37(+0.34%) |
Jun 12, 2017 | 106.69 | 107.19 | 106.32 | 107.08 | 1,800,397 | +0.38(+0.35%) |
Jun 09, 2017 | 105.54 | 106.72 | 105.47 | 106.70 | 1,218,828 | +1.23(+1.17%) |
Jun 08, 2017 | 106.10 | 104.97 | 105.47 | 2,143,603 | +0.24(+0.23%) | |
Jun 07, 2017 | 105.55 | 105.75 | 105.01 | 105.23 | 1,336,612 | +0.16(+0.15%) |
Jun 06, 2017 | 106.05 | 106.27 | 105.06 | 105.07 | 1,508,243 | -1.14(-1.08%) |
Jun 05, 2017 | 105.89 | 106.52 | 105.83 | 106.21 | 1,242,310 | +0.19(+0.18%) |
Jun 02, 2017 | 106.17 | 106.57 | 105.88 | 106.02 | 1,429,336 | -0.21(-0.20%) |
Jun 01, 2017 | 105.86 | 106.27 | 105.42 | 106.23 | 1,687,062 | +0.47(+0.44%) |
May 31, 2017 | 104.93 | 105.86 | 104.65 | 105.76 | 2,507,766 | +0.95(+0.91%) |
May 30, 2017 | 104.50 | 105.24 | 104.33 | 104.81 | 1,344,730 | +0.06(+0.06%) |
May 26, 2017 | 104.70 | 104.98 | 104.48 | 104.76 | 1,092,583 | -0.05(-0.05%) |
May 25, 2017 | 103.85 | 104.99 | 103.67 | 104.81 | 2,183,036 | +1.41(+1.37%) |
May 24, 2017 | 103.16 | 103.49 | 102.98 | 103.39 | 1,318,173 | +0.33(+0.32%) |
May 23, 2017 | 102.98 | 103.45 | 102.84 | 103.06 | 1,332,295 | +0.01(+0.01%) |
May 22, 2017 | 102.36 | 103.46 | 102.23 | 103.05 | 1,502,198 | +0.73(+0.71%) |
May 19, 2017 | 102.38 | 102.67 | 101.66 | 102.32 | 1,857,681 | -0.08(-0.08%) |
May 18, 2017 | 101.77 | 103.24 | 101.44 | 102.40 | 2,506,684 | +0.53(+0.52%) |
May 17, 2017 | 101.60 | 102.14 | 100.86 | 101.87 | 1,651,916 | +0.27(+0.27%) |
May 16, 2017 | 101.88 | 102.22 | 101.45 | 101.60 | 1,379,598 | -0.27(-0.27%) |
May 15, 2017 | 102.14 | 102.81 | 101.79 | 101.87 | 1,386,590 | -0.29(-0.28%) |
May 12, 2017 | 101.78 | 102.48 | 101.67 | 102.16 | 1,330,943 | +0.04(+0.04%) |
May 11, 2017 | 101.79 | 102.28 | 101.39 | 102.11 | 1,618,162 | -0.13(-0.12%) |
May 10, 2017 | 101.34 | 102.48 | 101.34 | 102.24 | 1,710,282 | +0.63(+0.62%) |
May 09, 2017 | 102.44 | 102.64 | 101.49 | 101.61 | 1,732,357 | -0.90(-0.88%) |
May 08, 2017 | 102.76 | 102.97 | 102.31 | 102.51 | 1,641,386 | -0.25(-0.24%) |
May 05, 2017 | 102.52 | 102.77 | 102.16 | 102.76 | 1,518,455 | +0.42(+0.41%) |
May 04, 2017 | 102.86 | 103.05 | 101.88 | 102.34 | 1,222,932 | +0.00(+0.00%) |
May 03, 2017 | 101.74 | 102.59 | 101.74 | 102.34 | 993,316 | +0.38(+0.37%) |
May 02, 2017 | 102.50 | 102.82 | 101.75 | 101.96 | 1,372,862 | -0.70(-0.68%) |
May 01, 2017 | 103.17 | 103.17 | 102.63 | 102.66 | 1,960,513 | -0.41(-0.39%) |
Apr 28, 2017 | 103.49 | 103.65 | 102.93 | 103.06 | 1,523,043 | -0.42(-0.41%) |
Apr 27, 2017 | 103.44 | 103.72 | 103.03 | 103.48 | 1,957,468 | +0.13(+0.12%) |
Apr 26, 2017 | 102.89 | 104.19 | 102.84 | 103.36 | 2,872,310 | +0.59(+0.57%) |
Apr 25, 2017 | 102.61 | 103.09 | 102.43 | 102.77 | 2,081,524 | +0.63(+0.62%) |
Apr 24, 2017 | 102.47 | 102.82 | 101.45 | 102.14 | 2,310,846 | +1.25(+1.23%) |
Apr 21, 2017 | 101.27 | 101.27 | 100.40 | 100.89 | 2,479,769 | +0.19(+0.19%) |
Apr 20, 2017 | 100.01 | 101.16 | 99.40 | 100.71 | 4,202,267 | -1.29(-1.26%) |
Apr 19, 2017 | 102.72 | 102.85 | 101.61 | 101.99 | 1,241,240 | -0.30(-0.29%) |
Apr 18, 2017 | 102.87 | 103.04 | 102.09 | 102.29 | 1,282,583 | -0.99(-0.96%) |
Apr 17, 2017 | 102.69 | 103.30 | 102.28 | 103.28 | 1,032,211 | +1.18(+1.15%) |
Apr 13, 2017 | 102.63 | 102.88 | 101.96 | 102.10 | 1,254,028 | -0.79(-0.77%) |
Apr 12, 2017 | 102.56 | 103.04 | 102.16 | 102.89 | 1,597,005 | +0.23(+0.22%) |
Apr 11, 2017 | 102.22 | 102.82 | 102.06 | 102.66 | 1,490,394 | +0.07(+0.07%) |
Apr 10, 2017 | 101.68 | 102.86 | 101.66 | 102.59 | 1,177,591 | +0.81(+0.80%) |
Apr 07, 2017 | 101.66 | 102.32 | 101.49 | 101.78 | 1,255,534 | -0.33(-0.32%) |
Apr 06, 2017 | 102.50 | 102.56 | 101.82 | 102.11 | 1,447,826 | -0.31(-0.31%) |
Apr 05, 2017 | 102.48 | 102.96 | 102.12 | 102.43 | 1,516,473 | +0.25(+0.25%) |
Apr 04, 2017 | 102.20 | 102.32 | 101.83 | 102.17 | 1,064,582 | +0.19(+0.19%) |
Apr 03, 2017 | 102.14 | 102.34 | 101.49 | 101.98 | 1,340,427 | -0.14(-0.13%) |
Mar 31, 2017 | 102.44 | 102.50 | 101.80 | 102.11 | 1,315,871 | -0.42(-0.40%) |
Mar 30, 2017 | 101.96 | 102.72 | 101.96 | 102.53 | 1,290,419 | +0.42(+0.42%) |
Mar 29, 2017 | 102.93 | 102.99 | 102.08 | 102.10 | 1,338,262 | -1.08(-1.04%) |
Mar 28, 2017 | 102.30 | 103.26 | 102.03 | 103.18 | 1,401,551 | +0.67(+0.65%) |
Mar 27, 2017 | 101.80 | 102.59 | 101.66 | 102.51 | 1,284,022 | +0.20(+0.20%) |
Mar 24, 2017 | 102.82 | 102.85 | 101.86 | 102.31 | 1,575,022 | -0.44(-0.43%) |
Mar 23, 2017 | 103.04 | 103.59 | 102.61 | 102.75 | 1,244,456 | -0.63(-0.61%) |
Mar 22, 2017 | 103.28 | 103.50 | 102.65 | 103.38 | 1,176,175 | +0.29(+0.28%) |
Mar 21, 2017 | 104.02 | 104.07 | 102.84 | 103.09 | 1,464,025 | -0.57(-0.55%) |
Mar 20, 2017 | 104.18 | 104.18 | 103.36 | 103.65 | 1,753,996 | -0.66(-0.63%) |
Mar 17, 2017 | 104.15 | 104.34 | 103.49 | 104.31 | 3,663,725 | +0.34(+0.33%) |
Mar 16, 2017 | 104.18 | 104.64 | 103.59 | 103.98 | 1,377,134 | -0.21(-0.20%) |
Mar 15, 2017 | 104.20 | 104.32 | 103.61 | 104.19 | 1,319,562 | +0.31(+0.30%) |
Mar 14, 2017 | 103.16 | 104.07 | 103.14 | 103.88 | 1,066,687 | +0.40(+0.39%) |
Mar 13, 2017 | 103.81 | 104.13 | 103.19 | 103.48 | 1,262,089 | -0.58(-0.55%) |
Mar 10, 2017 | 103.62 | 104.08 | 103.14 | 104.05 | 1,513,234 | +0.79(+0.76%) |
Mar 09, 2017 | 103.05 | 103.60 | 102.81 | 103.27 | 2,015,415 | +0.56(+0.54%) |
Mar 08, 2017 | 103.65 | 103.99 | 102.55 | 102.71 | 2,589,290 | -0.19(-0.19%) |
Mar 07, 2017 | 103.31 | 103.31 | 102.51 | 102.90 | 2,105,615 | -0.15(-0.15%) |
Mar 06, 2017 | 104.49 | 104.70 | 103.03 | 103.05 | 2,870,028 | -1.52(-1.46%) |
Mar 03, 2017 | 105.44 | 104.46 | 104.58 | 1,803,190 | -0.33(-0.31%) | |
Mar 02, 2017 | 105.72 | 105.72 | 104.86 | 104.91 | 1,817,704 | -0.40(-0.38%) |
Mar 01, 2017 | 104.31 | 105.44 | 103.67 | 105.30 | 3,109,345 | +2.32(+2.25%) |
Feb 28, 2017 | 102.83 | 103.59 | 102.61 | 102.98 | 2,333,634 | +0.17(+0.16%) |
Feb 27, 2017 | 102.66 | 103.42 | 102.45 | 102.82 | 1,085,332 | -0.19(-0.19%) |
Feb 24, 2017 | 103.09 | 103.36 | 102.56 | 103.01 | 2,016,229 | -0.08(-0.07%) |
Feb 23, 2017 | 103.13 | 103.69 | 102.54 | 103.09 | 1,346,171 | +0.39(+0.38%) |
Feb 22, 2017 | 102.29 | 103.14 | 102.17 | 102.70 | 1,406,429 | +0.29(+0.29%) |
Feb 21, 2017 | 102.62 | 103.16 | 102.01 | 102.40 | 1,478,460 | -0.34(-0.33%) |
Feb 17, 2017 | 102.74 | 102.74 | 102.74 | 0 | +0.13(+0.13%) | |
Feb 16, 2017 | 101.98 | 102.61 | 101.71 | 102.61 | 1,783,919 | +0.68(+0.67%) |
Feb 15, 2017 | 101.64 | 101.93 | 101.19 | 101.92 | 1,680,858 | +0.62(+0.62%) |
Feb 14, 2017 | 100.85 | 101.37 | 100.67 | 101.30 | 1,658,274 | +0.45(+0.44%) |
Feb 13, 2017 | 98.88 | 101.18 | 98.81 | 100.85 | 1,803,237 | -0.02(-0.02%) |
Feb 10, 2017 | 100.25 | 101.27 | 100.25 | 100.87 | 1,428,128 | +0.80(+0.80%) |
Feb 09, 2017 | 99.32 | 100.40 | 99.29 | 100.07 | 1,305,568 | +0.82(+0.82%) |
Feb 08, 2017 | 98.98 | 99.40 | 98.87 | 99.25 | 1,074,359 | +0.04(+0.04%) |
Feb 07, 2017 | 99.50 | 99.60 | 98.91 | 99.21 | 1,378,918 | +0.08(+0.08%) |
Feb 06, 2017 | 98.12 | 99.36 | 98.12 | 99.13 | 1,172,670 | -0.09(-0.09%) |
Feb 03, 2017 | 99.77 | 99.96 | 99.08 | 99.23 | 1,608,587 | +0.13(+0.13%) |
Feb 02, 2017 | 98.19 | 99.25 | 98.19 | 99.10 | 1,284,265 | +0.92(+0.94%) |
Feb 01, 2017 | 99.15 | 99.61 | 97.94 | 98.18 | 1,664,839 | -1.04(-1.05%) |
Jan 31, 2017 | 99.03 | 99.25 | 98.58 | 99.23 | 1,754,403 | +0.23(+0.23%) |
Jan 30, 2017 | 99.43 | 99.43 | 98.70 | 99.00 | 1,425,529 | -0.50(-0.50%) |
Jan 27, 2017 | 99.75 | 99.77 | 98.93 | 99.50 | 1,141,217 | -0.03(-0.03%) |
Jan 26, 2017 | 99.12 | 99.77 | 99.12 | 99.52 | 1,615,261 | +0.39(+0.39%) |
Jan 25, 2017 | 98.85 | 99.96 | 98.85 | 99.13 | 1,823,334 | +0.70(+0.71%) |
Jan 24, 2017 | 99.88 | 100.38 | 97.86 | 98.44 | 3,606,331 | -1.01(-1.02%) |
Jan 23, 2017 | 99.55 | 99.63 | 98.93 | 99.45 | 1,891,179 | +0.02(+0.02%) |
Jan 20, 2017 | 99.89 | 100.16 | 99.10 | 99.43 | 1,450,813 | +0.03(+0.03%) |
Jan 19, 2017 | 100.18 | 100.21 | 98.92 | 99.40 | 1,180,739 | -0.46(-0.46%) |
Jan 18, 2017 | 99.48 | 99.91 | 98.69 | 99.87 | 1,764,790 | +0.91(+0.92%) |
Jan 17, 2017 | 98.58 | 99.55 | 98.25 | 98.96 | 1,908,552 | +0.35(+0.35%) |
Jan 13, 2017 | 98.61 | 98.61 | 98.61 | 0 | +0.25(+0.26%) | |
Jan 12, 2017 | 98.78 | 98.80 | 97.63 | 98.36 | 1,993,126 | -0.76(-0.77%) |
Jan 11, 2017 | 98.76 | 99.54 | 98.73 | 99.12 | 1,701,675 | +0.40(+0.40%) |
Jan 10, 2017 | 98.31 | 99.18 | 98.11 | 98.72 | 2,087,656 | -0.12(-0.12%) |
Jan 09, 2017 | 99.54 | 99.62 | 98.82 | 98.84 | 1,811,585 | -0.80(-0.80%) |
Jan 06, 2017 | 99.27 | 100.01 | 99.09 | 99.64 | 1,818,793 | -0.05(-0.05%) |
Jan 05, 2017 | 100.50 | 100.68 | 98.81 | 99.69 | 3,200,657 | -1.62(-1.60%) |
Jan 04, 2017 | 101.83 | 102.56 | 101.28 | 101.31 | 2,112,997 | -0.55(-0.54%) |