Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 114.85 | 114.85 | 114.85 | 0 | -1.86(-1.59%) | |
Dec 28, 2017 | 115.73 | 116.86 | 114.97 | 116.70 | 87,507 | +1.64(+1.42%) |
Dec 27, 2017 | 115.64 | 116.94 | 114.80 | 115.07 | 91,402 | -0.38(-0.33%) |
Dec 26, 2017 | 115.77 | 117.41 | 115.28 | 115.45 | 62,874 | -0.69(-0.60%) |
Dec 22, 2017 | 116.58 | 117.22 | 115.85 | 116.14 | 67,484 | -0.44(-0.38%) |
Dec 21, 2017 | 116.60 | 117.32 | 116.19 | 116.59 | 78,287 | -0.05(-0.05%) |
Dec 20, 2017 | 116.93 | 117.59 | 115.30 | 116.64 | 84,786 | +0.16(+0.14%) |
Dec 19, 2017 | 116.65 | 118.02 | 116.11 | 116.48 | 111,772 | -0.18(-0.15%) |
Dec 18, 2017 | 116.21 | 118.01 | 115.80 | 116.66 | 129,392 | +1.30(+1.13%) |
Dec 15, 2017 | 114.77 | 116.84 | 114.77 | 115.36 | 353,335 | +1.00(+0.88%) |
Dec 14, 2017 | 115.29 | 115.97 | 113.96 | 114.36 | 138,161 | -0.90(-0.78%) |
Dec 13, 2017 | 114.81 | 115.94 | 114.42 | 115.25 | 92,300 | +0.61(+0.53%) |
Dec 12, 2017 | 115.04 | 115.42 | 114.22 | 114.64 | 97,919 | -0.24(-0.21%) |
Dec 11, 2017 | 115.73 | 115.73 | 114.06 | 114.88 | 100,990 | -0.85(-0.74%) |
Dec 08, 2017 | 116.95 | 117.83 | 115.49 | 115.73 | 98,597 | -1.02(-0.88%) |
Dec 07, 2017 | 117.94 | 117.96 | 115.41 | 116.76 | 162,715 | -1.25(-1.06%) |
Dec 06, 2017 | 118.05 | 120.21 | 117.36 | 118.01 | 103,016 | -0.11(-0.09%) |
Dec 05, 2017 | 119.08 | 119.43 | 117.42 | 118.12 | 149,430 | -0.82(-0.69%) |
Dec 04, 2017 | 119.42 | 119.42 | 119.42 | 118.94 | 120,987 | +0.34(+0.29%) |
Dec 01, 2017 | 117.69 | 119.29 | 116.03 | 118.59 | 152,273 | +0.66(+0.56%) |
Nov 30, 2017 | 118.10 | 118.89 | 116.70 | 117.93 | 123,682 | +0.56(+0.47%) |
Nov 29, 2017 | 114.28 | 118.45 | 113.74 | 117.37 | 100,462 | +3.11(+2.72%) |
Nov 28, 2017 | 112.59 | 114.74 | 111.98 | 114.27 | 111,287 | +1.88(+1.68%) |
Nov 27, 2017 | 111.71 | 112.72 | 111.54 | 112.38 | 93,688 | +0.65(+0.58%) |
Nov 24, 2017 | 112.19 | 112.46 | 111.22 | 111.74 | 38,297 | -0.22(-0.20%) |
Nov 22, 2017 | 112.82 | 113.71 | 111.28 | 111.96 | 62,978 | -0.85(-0.75%) |
Nov 21, 2017 | 113.44 | 113.88 | 111.54 | 112.81 | 82,819 | -0.16(-0.14%) |
Nov 20, 2017 | 111.74 | 112.99 | 111.74 | 112.97 | 92,887 | +1.11(+1.00%) |
Nov 17, 2017 | 111.28 | 112.42 | 111.28 | 111.85 | 93,716 | +0.18(+0.16%) |
Nov 16, 2017 | 109.47 | 112.41 | 106.95 | 111.67 | 82,961 | +2.74(+2.52%) |
Nov 15, 2017 | 108.83 | 110.08 | 106.75 | 108.93 | 114,346 | -0.71(-0.65%) |
Nov 14, 2017 | 108.05 | 110.30 | 108.05 | 109.64 | 67,675 | +0.95(+0.87%) |
Nov 13, 2017 | 109.13 | 109.13 | 107.15 | 108.69 | 154,660 | -0.54(-0.49%) |
Nov 10, 2017 | 109.54 | 110.32 | 104.48 | 109.23 | 104,256 | -0.53(-0.48%) |
Nov 09, 2017 | 110.21 | 110.41 | 108.68 | 109.76 | 79,654 | -0.79(-0.71%) |
Nov 08, 2017 | 109.05 | 110.97 | 108.44 | 110.55 | 84,929 | +1.03(+0.94%) |
Nov 07, 2017 | 109.77 | 110.30 | 108.52 | 109.52 | 87,773 | -0.28(-0.25%) |
Nov 06, 2017 | 111.77 | 111.77 | 109.29 | 109.80 | 114,692 | -2.46(-2.19%) |
Nov 03, 2017 | 111.46 | 112.62 | 110.99 | 112.26 | 118,317 | +0.81(+0.73%) |
Nov 02, 2017 | 111.85 | 112.25 | 110.43 | 111.44 | 135,673 | -0.37(-0.33%) |
Nov 01, 2017 | 111.84 | 112.19 | 110.52 | 111.82 | 142,855 | +1.02(+0.92%) |
Oct 31, 2017 | 110.40 | 112.97 | 109.72 | 110.80 | 442,871 | +0.85(+0.77%) |
Oct 30, 2017 | 115.05 | 115.31 | 109.82 | 109.95 | 185,940 | -5.79(-5.00%) |
Oct 27, 2017 | 110.60 | 117.44 | 110.02 | 115.74 | 266,110 | +3.50(+3.11%) |
Oct 26, 2017 | 104.79 | 112.47 | 103.92 | 112.24 | 274,763 | +6.89(+6.54%) |
Oct 25, 2017 | 105.34 | 105.72 | 102.86 | 105.35 | 152,622 | +0.15(+0.14%) |
Oct 24, 2017 | 105.49 | 105.58 | 104.05 | 105.20 | 105,775 | -0.13(-0.13%) |
Oct 23, 2017 | 105.60 | 106.16 | 104.60 | 105.33 | 81,278 | -0.48(-0.45%) |
Oct 20, 2017 | 105.75 | 106.20 | 104.49 | 105.81 | 105,196 | +0.51(+0.49%) |
Oct 19, 2017 | 105.90 | 106.14 | 104.69 | 105.30 | 77,786 | -0.95(-0.90%) |
Oct 18, 2017 | 105.79 | 106.51 | 105.41 | 106.25 | 84,681 | +0.57(+0.54%) |
Oct 17, 2017 | 107.22 | 107.98 | 105.61 | 105.68 | 98,353 | -1.65(-1.53%) |
Oct 16, 2017 | 106.99 | 108.37 | 105.88 | 107.33 | 105,872 | +0.45(+0.42%) |
Oct 13, 2017 | 108.11 | 108.19 | 106.83 | 106.88 | 102,867 | -1.10(-1.02%) |
Oct 12, 2017 | 107.52 | 108.49 | 107.51 | 107.98 | 83,913 | +0.30(+0.28%) |
Oct 11, 2017 | 106.91 | 108.19 | 106.88 | 107.67 | 101,237 | +0.35(+0.33%) |
Oct 10, 2017 | 107.98 | 108.67 | 106.98 | 107.32 | 110,944 | -0.16(-0.15%) |
Oct 09, 2017 | 107.39 | 108.09 | 106.94 | 107.48 | 165,725 | -0.22(-0.21%) |
Oct 06, 2017 | 107.89 | 108.20 | 107.09 | 107.70 | 84,457 | -0.25(-0.23%) |
Oct 05, 2017 | 108.18 | 108.78 | 107.81 | 107.95 | 96,244 | +0.06(+0.06%) |
Oct 04, 2017 | 107.72 | 108.33 | 107.20 | 107.89 | 80,518 | +0.17(+0.16%) |
Oct 03, 2017 | 107.42 | 107.81 | 106.81 | 107.72 | 145,421 | +0.41(+0.38%) |
Oct 02, 2017 | 106.78 | 107.36 | 105.88 | 107.31 | 157,440 | +1.03(+0.97%) |
Sep 29, 2017 | 106.82 | 107.28 | 106.02 | 106.29 | 125,518 | -0.14(-0.13%) |
Sep 28, 2017 | 106.61 | 107.28 | 105.82 | 106.43 | 123,760 | +0.04(+0.03%) |
Sep 27, 2017 | 105.57 | 106.48 | 104.46 | 106.39 | 195,543 | +1.19(+1.13%) |
Sep 26, 2017 | 104.46 | 105.61 | 103.91 | 105.21 | 171,926 | +1.04(+1.00%) |
Sep 25, 2017 | 103.81 | 104.46 | 103.49 | 104.16 | 119,931 | +0.19(+0.19%) |
Sep 22, 2017 | 104.15 | 105.36 | 103.89 | 103.97 | 94,362 | -0.20(-0.19%) |
Sep 21, 2017 | 104.60 | 105.65 | 103.34 | 104.17 | 143,311 | -0.27(-0.25%) |
Sep 20, 2017 | 105.13 | 105.25 | 104.09 | 104.44 | 183,672 | -0.88(-0.83%) |
Sep 19, 2017 | 105.30 | 106.27 | 105.07 | 105.31 | 156,338 | -0.28(-0.27%) |
Sep 18, 2017 | 104.46 | 105.83 | 104.14 | 105.60 | 148,696 | +1.28(+1.23%) |
Sep 15, 2017 | 103.72 | 104.74 | 103.53 | 104.31 | 317,109 | +0.13(+0.13%) |
Sep 14, 2017 | 104.18 | 105.03 | 103.98 | 104.18 | 150,650 | -0.02(-0.02%) |
Sep 13, 2017 | 103.25 | 104.73 | 102.75 | 104.20 | 123,443 | -0.10(-0.09%) |
Sep 12, 2017 | 104.29 | 104.64 | 103.37 | 104.30 | 144,723 | +0.08(+0.08%) |
Sep 11, 2017 | 104.15 | 105.53 | 103.83 | 104.22 | 126,339 | +0.64(+0.61%) |
Sep 08, 2017 | 103.37 | 104.11 | 102.62 | 103.58 | 110,930 | -0.17(-0.16%) |
Sep 07, 2017 | 105.11 | 105.11 | 102.52 | 103.75 | 149,406 | -0.98(-0.94%) |
Sep 06, 2017 | 104.73 | 105.19 | 102.88 | 104.73 | 217,861 | +0.27(+0.25%) |
Sep 05, 2017 | 103.78 | 104.82 | 103.30 | 104.46 | 197,902 | +0.64(+0.62%) |
Sep 01, 2017 | 102.39 | 104.35 | 102.39 | 103.82 | 156,421 | +1.24(+1.21%) |
Aug 31, 2017 | 101.92 | 103.19 | 100.71 | 102.58 | 194,677 | +0.70(+0.68%) |
Aug 30, 2017 | 101.68 | 102.13 | 101.32 | 101.88 | 104,941 | +0.01(+0.01%) |
Aug 29, 2017 | 101.12 | 101.95 | 100.80 | 101.88 | 140,054 | +0.56(+0.55%) |
Aug 28, 2017 | 101.21 | 101.46 | 100.36 | 101.32 | 165,146 | -0.03(-0.03%) |
Aug 25, 2017 | 101.71 | 101.75 | 100.88 | 101.35 | 124,819 | +0.04(+0.04%) |
Aug 24, 2017 | 102.96 | 102.96 | 100.35 | 101.30 | 199,926 | -1.69(-1.64%) |
Aug 23, 2017 | 103.41 | 103.72 | 102.95 | 102.99 | 77,390 | -0.81(-0.78%) |
Aug 22, 2017 | 103.74 | 104.31 | 102.57 | 103.80 | 123,832 | +0.07(+0.07%) |
Aug 21, 2017 | 102.31 | 104.36 | 102.31 | 103.73 | 128,840 | +1.15(+1.12%) |
Aug 18, 2017 | 100.74 | 103.67 | 99.82 | 102.58 | 258,454 | +1.20(+1.18%) |
Aug 17, 2017 | 105.16 | 108.55 | 100.77 | 101.38 | 278,300 | -8.19(-7.48%) |
Aug 16, 2017 | 109.30 | 110.54 | 109.00 | 109.57 | 115,811 | +0.11(+0.10%) |
Aug 15, 2017 | 110.21 | 110.50 | 109.24 | 109.47 | 70,770 | -0.78(-0.70%) |
Aug 14, 2017 | 108.75 | 110.44 | 108.75 | 110.24 | 96,675 | +1.81(+1.67%) |
Aug 11, 2017 | 107.69 | 108.81 | 107.01 | 108.43 | 90,200 | +1.21(+1.13%) |
Aug 10, 2017 | 107.17 | 108.30 | 106.89 | 107.22 | 114,541 | -0.33(-0.30%) |
Aug 09, 2017 | 108.02 | 109.40 | 107.12 | 107.55 | 114,232 | -0.78(-0.72%) |
Aug 08, 2017 | 108.79 | 109.73 | 107.83 | 108.32 | 95,401 | -0.91(-0.83%) |
Aug 07, 2017 | 108.25 | 109.56 | 108.25 | 109.23 | 73,075 | +0.95(+0.88%) |
Aug 04, 2017 | 109.17 | 109.17 | 107.29 | 108.28 | 81,162 | -0.60(-0.55%) |
Aug 03, 2017 | 108.67 | 109.66 | 108.45 | 108.88 | 132,019 | +0.01(+0.01%) |
Aug 02, 2017 | 108.60 | 109.34 | 107.57 | 108.87 | 160,031 | +0.26(+0.24%) |
Aug 01, 2017 | 108.54 | 109.08 | 106.95 | 108.60 | 180,773 | +0.61(+0.56%) |
Jul 31, 2017 | 109.02 | 109.63 | 107.78 | 108.00 | 548,714 | -1.00(-0.91%) |
Jul 28, 2017 | 110.26 | 110.67 | 108.70 | 108.99 | 134,940 | -1.62(-1.47%) |
Jul 27, 2017 | 111.56 | 111.85 | 109.90 | 110.61 | 165,126 | -0.62(-0.55%) |
Jul 26, 2017 | 112.44 | 112.65 | 110.53 | 111.23 | 165,937 | -1.22(-1.08%) |
Jul 25, 2017 | 111.05 | 112.50 | 110.94 | 112.44 | 186,398 | +1.70(+1.54%) |
Jul 24, 2017 | 110.72 | 111.37 | 109.66 | 110.74 | 118,980 | +0.01(+0.01%) |
Jul 21, 2017 | 110.65 | 111.18 | 109.90 | 110.73 | 109,558 | +0.84(+0.77%) |
Jul 20, 2017 | 110.22 | 110.30 | 108.76 | 109.89 | 170,379 | -0.14(-0.13%) |
Jul 19, 2017 | 109.10 | 110.41 | 108.74 | 110.03 | 153,626 | +1.11(+1.02%) |
Jul 18, 2017 | 108.66 | 109.16 | 108.28 | 108.92 | 107,567 | +0.05(+0.05%) |
Jul 17, 2017 | 108.22 | 109.57 | 107.71 | 108.87 | 107,361 | +0.62(+0.58%) |
Jul 14, 2017 | 107.61 | 109.17 | 107.61 | 108.24 | 125,424 | +0.57(+0.53%) |
Jul 13, 2017 | 107.59 | 107.79 | 106.80 | 107.67 | 135,373 | +0.06(+0.06%) |
Jul 12, 2017 | 108.33 | 108.91 | 107.54 | 107.61 | 135,307 | +0.16(+0.15%) |
Jul 11, 2017 | 107.87 | 109.02 | 107.24 | 107.45 | 148,824 | -0.19(-0.17%) |
Jul 10, 2017 | 107.17 | 108.35 | 107.16 | 107.64 | 159,852 | +0.46(+0.43%) |
Jul 07, 2017 | 107.33 | 107.84 | 106.67 | 107.18 | 103,337 | +0.19(+0.17%) |
Jul 06, 2017 | 108.67 | 106.63 | 106.99 | 160,055 | -0.29(-0.27%) | |
Jul 05, 2017 | 108.66 | 111.19 | 106.38 | 107.28 | 129,305 | -1.37(-1.26%) |
Jul 03, 2017 | 108.56 | 109.24 | 107.91 | 108.66 | 58,190 | +0.66(+0.61%) |
Jun 30, 2017 | 107.08 | 108.88 | 107.08 | 108.00 | 153,556 | +0.99(+0.93%) |
Jun 29, 2017 | 108.69 | 109.70 | 106.32 | 107.00 | 112,278 | -1.52(-1.40%) |
Jun 28, 2017 | 108.16 | 109.59 | 108.16 | 108.53 | 215,233 | +0.98(+0.91%) |
Jun 27, 2017 | 108.29 | 109.19 | 107.34 | 107.55 | 129,365 | -0.68(-0.63%) |
Jun 26, 2017 | 108.40 | 109.03 | 107.92 | 108.22 | 108,675 | -0.19(-0.17%) |
Jun 23, 2017 | 108.17 | 109.12 | 107.93 | 108.41 | 137,723 | +0.13(+0.12%) |
Jun 22, 2017 | 109.27 | 109.79 | 108.05 | 108.28 | 158,840 | -0.90(-0.82%) |
Jun 21, 2017 | 109.44 | 110.85 | 108.81 | 109.18 | 92,545 | -0.27(-0.25%) |
Jun 20, 2017 | 110.53 | 110.58 | 109.41 | 109.45 | 78,630 | -1.48(-1.33%) |
Jun 19, 2017 | 110.27 | 111.38 | 109.57 | 110.93 | 116,607 | +0.95(+0.86%) |
Jun 16, 2017 | 113.06 | 113.06 | 107.59 | 109.98 | 291,272 | -3.69(-3.25%) |
Jun 15, 2017 | 113.32 | 113.86 | 111.99 | 113.67 | 99,465 | -0.12(-0.11%) |
Jun 14, 2017 | 112.81 | 114.27 | 112.76 | 113.79 | 126,384 | +1.06(+0.94%) |
Jun 13, 2017 | 113.09 | 113.09 | 111.95 | 112.73 | 108,650 | +0.02(+0.02%) |
Jun 12, 2017 | 112.36 | 113.90 | 111.38 | 112.72 | 114,979 | +0.20(+0.18%) |
Jun 09, 2017 | 112.44 | 113.55 | 111.92 | 112.51 | 112,257 | +0.30(+0.27%) |
Jun 08, 2017 | 111.33 | 113.17 | 111.06 | 112.22 | 104,044 | +0.43(+0.39%) |
Jun 07, 2017 | 111.06 | 112.47 | 110.23 | 111.78 | 77,492 | +1.17(+1.06%) |
Jun 06, 2017 | 111.15 | 111.94 | 110.22 | 110.61 | 88,219 | -0.91(-0.81%) |
Jun 05, 2017 | 111.83 | 112.37 | 110.61 | 111.52 | 89,591 | -0.48(-0.43%) |
Jun 02, 2017 | 112.32 | 114.82 | 111.37 | 112.00 | 145,824 | -0.07(-0.06%) |
Jun 01, 2017 | 108.44 | 112.12 | 108.34 | 112.07 | 134,830 | +3.48(+3.21%) |
May 31, 2017 | 108.77 | 109.18 | 107.74 | 108.59 | 136,420 | -0.08(-0.07%) |
May 30, 2017 | 110.00 | 110.00 | 107.76 | 108.67 | 87,927 | -1.39(-1.27%) |
May 26, 2017 | 107.51 | 111.55 | 105.70 | 110.06 | 246,792 | +3.59(+3.37%) |
May 25, 2017 | 106.84 | 107.34 | 106.07 | 106.48 | 109,669 | -0.10(-0.10%) |
May 24, 2017 | 106.62 | 107.39 | 104.69 | 106.58 | 71,830 | -0.04(-0.03%) |
May 23, 2017 | 106.51 | 106.84 | 105.84 | 106.62 | 95,742 | +0.24(+0.22%) |
May 22, 2017 | 106.55 | 107.95 | 106.20 | 106.38 | 112,724 | -0.24(-0.22%) |
May 19, 2017 | 105.59 | 106.78 | 105.33 | 106.62 | 211,282 | +1.45(+1.38%) |
May 18, 2017 | 105.47 | 106.49 | 105.05 | 105.17 | 169,832 | -0.85(-0.80%) |
May 17, 2017 | 105.99 | 107.50 | 105.35 | 106.02 | 147,423 | -0.96(-0.90%) |
May 16, 2017 | 107.82 | 107.82 | 106.48 | 106.98 | 113,515 | -0.64(-0.59%) |
May 15, 2017 | 107.78 | 108.71 | 107.46 | 107.62 | 88,969 | -0.31(-0.28%) |
May 12, 2017 | 106.65 | 108.38 | 106.16 | 107.93 | 138,493 | +1.06(+0.99%) |
May 11, 2017 | 107.46 | 108.30 | 106.08 | 106.87 | 141,718 | -1.12(-1.04%) |
May 10, 2017 | 106.70 | 108.38 | 106.64 | 107.99 | 99,278 | +1.02(+0.95%) |
May 09, 2017 | 108.98 | 108.98 | 106.47 | 106.98 | 98,020 | -1.18(-1.09%) |
May 08, 2017 | 107.64 | 108.84 | 107.04 | 108.16 | 119,635 | -0.07(-0.07%) |
May 05, 2017 | 108.51 | 109.04 | 107.73 | 108.23 | 110,622 | -0.10(-0.09%) |
May 04, 2017 | 108.93 | 109.33 | 106.98 | 108.33 | 128,061 | -0.35(-0.32%) |
May 03, 2017 | 107.94 | 109.12 | 106.25 | 108.68 | 144,033 | +0.51(+0.47%) |
May 02, 2017 | 108.97 | 109.77 | 107.20 | 108.17 | 133,452 | -0.75(-0.68%) |
May 01, 2017 | 110.47 | 110.66 | 107.62 | 108.92 | 174,373 | -1.49(-1.35%) |
Apr 28, 2017 | 107.62 | 111.11 | 107.62 | 110.41 | 318,833 | +2.37(+2.19%) |
Apr 27, 2017 | 113.62 | 113.62 | 107.12 | 108.04 | 264,340 | -5.45(-4.80%) |
Apr 26, 2017 | 113.97 | 114.85 | 112.93 | 113.48 | 120,132 | -0.47(-0.42%) |
Apr 25, 2017 | 114.27 | 115.57 | 113.62 | 113.96 | 99,727 | +0.20(+0.18%) |
Apr 24, 2017 | 113.84 | 115.16 | 113.24 | 113.75 | 89,836 | +1.05(+0.93%) |
Apr 21, 2017 | 112.42 | 113.12 | 112.42 | 112.70 | 68,522 | +0.05(+0.05%) |
Apr 20, 2017 | 112.47 | 112.95 | 111.91 | 112.65 | 80,170 | +0.35(+0.31%) |
Apr 19, 2017 | 112.85 | 113.83 | 111.96 | 112.30 | 78,618 | -0.22(-0.20%) |
Apr 18, 2017 | 111.46 | 112.88 | 111.46 | 112.52 | 95,972 | +0.68(+0.60%) |
Apr 17, 2017 | 111.05 | 112.26 | 110.36 | 111.84 | 103,886 | +1.07(+0.97%) |
Apr 13, 2017 | 112.39 | 112.76 | 110.57 | 110.77 | 92,258 | -1.99(-1.76%) |
Apr 12, 2017 | 113.40 | 113.58 | 112.19 | 112.76 | 77,595 | -0.85(-0.75%) |
Apr 11, 2017 | 112.55 | 113.79 | 112.33 | 113.61 | 76,708 | +0.88(+0.78%) |
Apr 10, 2017 | 111.90 | 113.57 | 111.50 | 112.74 | 86,422 | +0.84(+0.75%) |
Apr 07, 2017 | 112.61 | 112.66 | 111.42 | 111.90 | 86,029 | -0.89(-0.79%) |
Apr 06, 2017 | 112.33 | 113.29 | 111.50 | 112.79 | 94,025 | +0.14(+0.13%) |
Apr 05, 2017 | 113.30 | 113.51 | 112.05 | 112.65 | 87,796 | -0.33(-0.29%) |
Apr 04, 2017 | 113.18 | 113.58 | 111.69 | 112.98 | 105,870 | -0.41(-0.36%) |
Apr 03, 2017 | 113.07 | 113.97 | 112.57 | 113.40 | 99,360 | +0.41(+0.37%) |
Mar 31, 2017 | 113.24 | 114.25 | 112.12 | 112.98 | 90,748 | -0.20(-0.18%) |
Mar 30, 2017 | 113.86 | 113.86 | 112.80 | 113.19 | 57,829 | -0.80(-0.70%) |
Mar 29, 2017 | 111.82 | 114.12 | 111.75 | 113.98 | 111,614 | +1.99(+1.78%) |
Mar 28, 2017 | 112.59 | 113.55 | 110.33 | 111.99 | 172,870 | -0.99(-0.88%) |
Mar 27, 2017 | 112.68 | 113.55 | 111.37 | 112.98 | 70,445 | -0.35(-0.31%) |
Mar 24, 2017 | 113.60 | 114.63 | 112.98 | 113.33 | 45,857 | -0.04(-0.04%) |
Mar 23, 2017 | 113.65 | 114.56 | 112.93 | 113.38 | 56,977 | -0.27(-0.24%) |
Mar 22, 2017 | 113.54 | 113.78 | 112.85 | 113.65 | 62,624 | -0.02(-0.01%) |
Mar 21, 2017 | 115.48 | 115.67 | 113.47 | 113.67 | 82,238 | -1.52(-1.32%) |
Mar 20, 2017 | 116.76 | 116.76 | 114.93 | 115.19 | 54,367 | -1.61(-1.38%) |
Mar 17, 2017 | 115.62 | 117.09 | 114.72 | 116.80 | 214,326 | +0.79(+0.68%) |
Mar 16, 2017 | 116.23 | 116.35 | 114.97 | 116.01 | 49,538 | +0.05(+0.05%) |
Mar 15, 2017 | 114.31 | 116.67 | 114.31 | 115.96 | 73,657 | +2.08(+1.82%) |
Mar 14, 2017 | 114.13 | 115.03 | 113.64 | 113.88 | 56,385 | -0.50(-0.44%) |
Mar 13, 2017 | 115.11 | 115.26 | 113.75 | 114.38 | 51,873 | -0.84(-0.73%) |
Mar 10, 2017 | 114.24 | 115.30 | 113.55 | 115.22 | 85,784 | +1.82(+1.60%) |
Mar 09, 2017 | 113.72 | 114.87 | 113.18 | 113.40 | 75,905 | +0.00(+0.00%) |
Mar 08, 2017 | 114.13 | 114.60 | 113.26 | 113.40 | 112,058 | -1.17(-1.02%) |
Mar 07, 2017 | 115.39 | 115.75 | 114.41 | 114.57 | 91,186 | -0.75(-0.65%) |
Mar 06, 2017 | 115.83 | 116.24 | 115.01 | 115.32 | 68,667 | -1.00(-0.86%) |
Mar 03, 2017 | 116.59 | 116.76 | 114.41 | 116.32 | 102,154 | -0.18(-0.15%) |
Mar 02, 2017 | 117.07 | 117.11 | 115.99 | 116.50 | 66,208 | -0.66(-0.57%) |
Mar 01, 2017 | 116.07 | 117.72 | 115.53 | 117.16 | 106,790 | +2.06(+1.79%) |
Feb 28, 2017 | 115.94 | 116.61 | 114.97 | 115.10 | 160,429 | -1.50(-1.29%) |
Feb 27, 2017 | 116.43 | 116.81 | 115.57 | 116.60 | 107,179 | -0.30(-0.25%) |
Feb 24, 2017 | 117.43 | 117.75 | 115.89 | 116.90 | 56,005 | -0.45(-0.39%) |
Feb 23, 2017 | 116.93 | 117.61 | 115.71 | 117.35 | 66,953 | +0.76(+0.65%) |
Feb 22, 2017 | 117.66 | 119.09 | 116.10 | 116.59 | 40,159 | -1.35(-1.15%) |
Feb 21, 2017 | 116.13 | 118.23 | 116.13 | 117.94 | 82,733 | +2.10(+1.82%) |
Feb 17, 2017 | 115.84 | 115.84 | 115.84 | 0 | -0.43(-0.37%) | |
Feb 16, 2017 | 116.76 | 117.71 | 115.19 | 116.27 | 76,563 | -0.49(-0.42%) |
Feb 15, 2017 | 115.80 | 117.07 | 115.16 | 116.76 | 52,952 | +0.73(+0.62%) |
Feb 14, 2017 | 115.78 | 116.30 | 114.56 | 116.03 | 73,359 | +0.16(+0.14%) |
Feb 13, 2017 | 117.14 | 117.29 | 115.51 | 115.88 | 69,361 | -0.99(-0.84%) |
Feb 10, 2017 | 117.21 | 117.73 | 116.36 | 116.86 | 77,216 | +0.39(+0.34%) |
Feb 09, 2017 | 113.97 | 117.46 | 113.97 | 116.47 | 127,925 | +2.55(+2.24%) |
Feb 08, 2017 | 115.11 | 115.22 | 113.78 | 113.92 | 83,274 | -1.48(-1.29%) |
Feb 07, 2017 | 114.66 | 116.49 | 114.66 | 115.40 | 87,663 | +1.07(+0.93%) |
Feb 06, 2017 | 116.52 | 116.52 | 113.81 | 114.34 | 93,272 | -2.40(-2.06%) |
Feb 03, 2017 | 115.36 | 117.89 | 115.19 | 116.74 | 98,848 | +1.87(+1.63%) |
Feb 02, 2017 | 115.81 | 116.71 | 114.69 | 114.87 | 90,383 | -0.43(-0.37%) |
Feb 01, 2017 | 115.47 | 115.69 | 113.58 | 115.30 | 91,444 | +0.86(+0.75%) |
Jan 31, 2017 | 114.85 | 115.42 | 114.01 | 114.44 | 168,181 | -0.64(-0.55%) |
Jan 30, 2017 | 114.15 | 116.13 | 113.30 | 115.08 | 166,051 | +2.10(+1.86%) |
Jan 27, 2017 | 115.61 | 116.04 | 112.56 | 112.98 | 123,118 | -2.94(-2.54%) |
Jan 26, 2017 | 127.67 | 129.07 | 115.46 | 115.93 | 226,691 | -13.88(-10.69%) |
Jan 25, 2017 | 122.45 | 130.38 | 122.45 | 129.80 | 192,548 | +8.12(+6.67%) |
Jan 24, 2017 | 122.28 | 123.11 | 121.17 | 121.68 | 89,839 | -0.26(-0.21%) |
Jan 23, 2017 | 122.80 | 123.13 | 121.51 | 121.94 | 59,369 | -1.29(-1.05%) |
Jan 20, 2017 | 121.30 | 123.55 | 121.30 | 123.24 | 69,262 | +1.87(+1.54%) |
Jan 19, 2017 | 123.56 | 124.22 | 121.34 | 121.37 | 45,864 | -2.05(-1.66%) |
Jan 18, 2017 | 122.17 | 123.56 | 120.82 | 123.42 | 67,251 | +1.70(+1.40%) |
Jan 17, 2017 | 123.13 | 123.13 | 120.97 | 121.72 | 104,239 | -1.43(-1.16%) |
Jan 13, 2017 | 123.15 | 123.15 | 123.15 | 0 | +0.81(+0.66%) | |
Jan 12, 2017 | 122.77 | 122.77 | 120.84 | 122.34 | 67,075 | -0.71(-0.58%) |
Jan 11, 2017 | 123.58 | 123.82 | 122.65 | 123.05 | 55,871 | -0.39(-0.32%) |
Jan 10, 2017 | 122.78 | 123.66 | 121.71 | 123.44 | 66,252 | +0.59(+0.48%) |
Jan 09, 2017 | 122.96 | 123.57 | 121.87 | 122.84 | 57,034 | -0.28(-0.23%) |
Jan 06, 2017 | 124.81 | 124.81 | 123.07 | 123.12 | 65,475 | -1.45(-1.16%) |
Jan 05, 2017 | 125.22 | 127.49 | 124.39 | 124.57 | 73,289 | -0.80(-0.63%) |
Jan 04, 2017 | 123.67 | 125.72 | 123.36 | 125.37 | 97,830 | +1.63(+1.32%) |