Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.88 | 34.27 | 33.82 | 34.22 | 273,844 | +0.84(+2.52%) |
Sep 28, 2017 | 33.28 | 33.40 | 33.24 | 33.38 | 467,739 | +0.37(+1.12%) |
Sep 27, 2017 | 33.05 | 32.85 | 33.01 | 248,372 | -0.12(-0.36%) | |
Sep 26, 2017 | 33.02 | 33.22 | 33.02 | 33.13 | 198,955 | -0.02(-0.06%) |
Sep 25, 2017 | 33.14 | 33.25 | 33.08 | 33.15 | 185,737 | +0.12(+0.36%) |
Sep 22, 2017 | 32.96 | 33.07 | 32.90 | 33.03 | 217,587 | -0.03(-0.09%) |
Sep 21, 2017 | 32.86 | 33.13 | 32.81 | 33.06 | 135,942 | +0.15(+0.46%) |
Sep 20, 2017 | 33.08 | 33.08 | 32.71 | 32.91 | 134,107 | -99.69(-75.18%) |
Sep 19, 2017 | 131.75 | 132.67 | 131.54 | 132.60 | 76,802 | +0.18(+0.14%) |
Sep 18, 2017 | 132.28 | 132.65 | 131.96 | 132.42 | 34,539 | +0.57(+0.43%) |
Sep 15, 2017 | 132.48 | 132.57 | 131.62 | 131.85 | 35,811 | -1.51(-1.13%) |
Sep 14, 2017 | 132.26 | 133.38 | 132.17 | 133.36 | 42,185 | +0.69(+0.52%) |
Sep 13, 2017 | 133.03 | 133.15 | 132.53 | 132.67 | 32,793 | -0.58(-0.44%) |
Sep 12, 2017 | 133.14 | 133.51 | 133.12 | 133.25 | 39,193 | +1.23(+0.93%) |
Sep 11, 2017 | 131.47 | 132.26 | 131.47 | 132.02 | 43,843 | +1.51(+1.16%) |
Sep 08, 2017 | 131.19 | 131.19 | 130.51 | 130.51 | 35,023 | -1.00(-0.76%) |
Sep 07, 2017 | 131.64 | 131.67 | 130.99 | 131.51 | 50,330 | +1.21(+0.93%) |
Sep 06, 2017 | 129.32 | 130.42 | 129.25 | 130.30 | 76,099 | +2.62(+2.05%) |
Sep 05, 2017 | 128.91 | 129.29 | 127.22 | 127.68 | 42,368 | -1.29(-1.00%) |
Sep 01, 2017 | 129.08 | 129.15 | 128.58 | 128.97 | 55,728 | +0.78(+0.61%) |
Aug 31, 2017 | 128.04 | 128.28 | 127.67 | 128.19 | 27,948 | +0.60(+0.47%) |
Aug 30, 2017 | 127.76 | 127.80 | 127.26 | 127.59 | 36,585 | -1.21(-0.94%) |
Aug 29, 2017 | 128.32 | 129.39 | 128.32 | 128.80 | 46,410 | -1.77(-1.36%) |
Aug 28, 2017 | 130.68 | 130.93 | 130.23 | 130.57 | 31,858 | +0.58(+0.45%) |
Aug 25, 2017 | 127.87 | 130.08 | 127.86 | 129.99 | 33,180 | +2.88(+2.26%) |
Aug 24, 2017 | 127.19 | 127.51 | 126.99 | 127.11 | 25,808 | -0.73(-0.57%) |
Aug 23, 2017 | 127.74 | 127.98 | 127.30 | 127.85 | 40,205 | -0.48(-0.37%) |
Aug 22, 2017 | 127.64 | 128.40 | 127.61 | 128.33 | 34,911 | +2.63(+2.09%) |
Aug 21, 2017 | 125.87 | 126.03 | 125.00 | 125.70 | 55,804 | -1.12(-0.88%) |
Aug 18, 2017 | 126.46 | 127.05 | 126.21 | 126.82 | 38,078 | +0.69(+0.55%) |
Aug 17, 2017 | 126.98 | 127.33 | 126.13 | 126.13 | 29,039 | -0.93(-0.73%) |
Aug 16, 2017 | 126.73 | 127.23 | 126.36 | 127.06 | 49,335 | +0.89(+0.71%) |
Aug 15, 2017 | 126.20 | 126.24 | 124.85 | 126.17 | 47,007 | -0.10(-0.08%) |
Aug 14, 2017 | 126.42 | 126.54 | 126.11 | 126.27 | 30,003 | +1.42(+1.14%) |
Aug 11, 2017 | 124.74 | 125.18 | 124.44 | 124.85 | 72,995 | +2.30(+1.88%) |
Aug 10, 2017 | 123.35 | 123.59 | 122.55 | 122.55 | 207,813 | -2.13(-1.71%) |
Aug 09, 2017 | 123.38 | 124.74 | 123.12 | 124.68 | 50,499 | -0.29(-0.24%) |
Aug 08, 2017 | 124.92 | 125.44 | 124.89 | 124.97 | 59,433 | -0.70(-0.55%) |
Aug 07, 2017 | 125.90 | 126.09 | 125.55 | 125.67 | 69,101 | -0.18(-0.14%) |
Aug 04, 2017 | 126.03 | 125.24 | 125.85 | 59,110 | -0.15(-0.12%) | |
Aug 03, 2017 | 126.56 | 126.70 | 125.97 | 126.00 | 66,978 | +0.00(+0.00%) |
Aug 02, 2017 | 126.18 | 126.30 | 125.64 | 126.00 | 57,763 | -0.95(-0.75%) |
Aug 01, 2017 | 126.78 | 127.14 | 126.67 | 126.95 | 67,145 | +0.41(+0.32%) |
Jul 31, 2017 | 126.68 | 126.76 | 126.01 | 126.55 | 19,727 | +0.11(+0.09%) |
Jul 28, 2017 | 125.58 | 126.47 | 125.37 | 126.43 | 230,463 | +0.51(+0.41%) |
Jul 27, 2017 | 127.20 | 127.31 | 125.65 | 125.92 | 119,411 | -4.65(-3.56%) |
Jul 26, 2017 | 130.18 | 130.93 | 129.63 | 130.57 | 73,102 | +0.56(+0.43%) |
Jul 25, 2017 | 130.73 | 130.80 | 129.97 | 130.01 | 47,099 | -0.17(-0.13%) |
Jul 24, 2017 | 129.27 | 130.26 | 129.27 | 130.18 | 150,691 | +0.67(+0.52%) |
Jul 21, 2017 | 130.27 | 130.27 | 129.22 | 129.51 | 33,674 | -0.96(-0.74%) |
Jul 20, 2017 | 130.50 | 129.69 | 130.47 | 29,270 | +1.94(+1.51%) | |
Jul 19, 2017 | 127.90 | 128.53 | 127.79 | 128.53 | 57,148 | +1.43(+1.13%) |
Jul 18, 2017 | 127.22 | 127.35 | 126.81 | 127.10 | 46,988 | -1.27(-0.99%) |
Jul 17, 2017 | 128.59 | 128.68 | 128.11 | 128.37 | 77,620 | -1.00(-0.77%) |
Jul 14, 2017 | 129.04 | 129.65 | 128.42 | 129.37 | 63,349 | +0.40(+0.31%) |
Jul 13, 2017 | 128.17 | 128.97 | 128.14 | 128.97 | 29,876 | -0.14(-0.11%) |
Jul 12, 2017 | 128.17 | 129.22 | 128.00 | 129.11 | 60,400 | +2.31(+1.82%) |
Jul 11, 2017 | 125.67 | 126.81 | 125.46 | 126.80 | 25,896 | +0.71(+0.56%) |
Jul 10, 2017 | 125.61 | 126.36 | 125.58 | 126.09 | 54,345 | +0.44(+0.35%) |
Jul 07, 2017 | 125.74 | 126.05 | 125.34 | 125.65 | 63,799 | -0.33(-0.26%) |
Jul 06, 2017 | 126.41 | 126.41 | 125.75 | 125.98 | 57,671 | -1.84(-1.44%) |
Jul 05, 2017 | 126.97 | 127.82 | 126.71 | 127.82 | 82,802 | -0.90(-0.70%) |
Jul 03, 2017 | 127.42 | 128.77 | 127.39 | 128.72 | 43,394 | -1.15(-0.88%) |
Jun 30, 2017 | 129.22 | 130.39 | 128.80 | 129.87 | 138,554 | -5.19(-3.84%) |
Jun 29, 2017 | 136.62 | 136.66 | 134.41 | 135.05 | 59,160 | -3.94(-2.83%) |
Jun 28, 2017 | 137.65 | 139.04 | 137.65 | 138.99 | 92,582 | +1.40(+1.02%) |
Jun 27, 2017 | 137.39 | 138.00 | 137.14 | 137.59 | 50,250 | +0.89(+0.65%) |
Jun 26, 2017 | 137.15 | 137.40 | 136.38 | 136.70 | 40,043 | +0.34(+0.25%) |
Jun 23, 2017 | 136.26 | 136.72 | 135.99 | 136.36 | 77,800 | +0.13(+0.10%) |
Jun 22, 2017 | 136.03 | 136.75 | 135.66 | 136.23 | 194,911 | +0.42(+0.31%) |
Jun 21, 2017 | 135.41 | 135.89 | 135.30 | 135.81 | 33,665 | +0.31(+0.23%) |
Jun 20, 2017 | 136.41 | 136.66 | 135.20 | 135.50 | 84,505 | -2.21(-1.60%) |
Jun 19, 2017 | 137.77 | 138.22 | 137.49 | 137.71 | 67,412 | +0.20(+0.15%) |
Jun 16, 2017 | 136.61 | 137.70 | 136.61 | 137.51 | 49,535 | +2.17(+1.60%) |
Jun 15, 2017 | 134.48 | 135.74 | 134.38 | 135.34 | 53,004 | -1.28(-0.94%) |
Jun 14, 2017 | 137.07 | 137.25 | 136.07 | 136.62 | 79,692 | +1.97(+1.46%) |
Jun 13, 2017 | 134.31 | 134.80 | 134.19 | 134.65 | 74,151 | +1.59(+1.19%) |
Jun 12, 2017 | 133.85 | 133.89 | 132.53 | 133.06 | 61,978 | +0.01(+0.01%) |
Jun 09, 2017 | 132.46 | 133.38 | 132.29 | 133.05 | 73,898 | +0.00(+0.00%) |
Jun 08, 2017 | 132.89 | 133.65 | 132.78 | 133.05 | 245,843 | +0.30(+0.23%) |
Jun 07, 2017 | 132.51 | 132.76 | 132.05 | 132.75 | 37,790 | -1.41(-1.05%) |
Jun 06, 2017 | 135.02 | 135.18 | 133.89 | 134.16 | 70,585 | -2.23(-1.64%) |
Jun 05, 2017 | 136.84 | 137.13 | 136.23 | 136.39 | 50,055 | -1.05(-0.76%) |
Jun 02, 2017 | 136.59 | 137.55 | 136.41 | 137.44 | 47,936 | +3.40(+2.53%) |
Jun 01, 2017 | 133.28 | 134.05 | 133.16 | 134.04 | 75,549 | +1.29(+0.97%) |
May 31, 2017 | 132.34 | 133.53 | 132.10 | 132.75 | 95,502 | +2.59(+1.99%) |
May 30, 2017 | 130.59 | 130.99 | 130.00 | 130.16 | 58,485 | -0.13(-0.10%) |
May 26, 2017 | 130.10 | 130.53 | 130.00 | 130.29 | 51,985 | -0.62(-0.47%) |
May 25, 2017 | 131.08 | 131.30 | 130.75 | 130.91 | 41,622 | -1.09(-0.83%) |
May 24, 2017 | 131.24 | 132.00 | 131.06 | 132.00 | 55,481 | +0.09(+0.07%) |
May 23, 2017 | 132.36 | 132.80 | 131.89 | 131.91 | 69,058 | +0.62(+0.47%) |
May 22, 2017 | 131.25 | 131.51 | 130.98 | 131.29 | 77,039 | +0.54(+0.42%) |
May 19, 2017 | 131.09 | 130.46 | 130.75 | 95,318 | +0.81(+0.63%) | |
May 18, 2017 | 129.18 | 130.13 | 129.05 | 129.93 | 61,376 | +1.65(+1.29%) |
May 17, 2017 | 129.70 | 129.87 | 128.28 | 128.28 | 174,478 | -1.79(-1.38%) |
May 16, 2017 | 129.82 | 130.35 | 129.65 | 130.07 | 268,469 | +2.44(+1.91%) |
May 15, 2017 | 126.97 | 127.90 | 126.80 | 127.63 | 50,453 | +0.08(+0.07%) |
May 12, 2017 | 127.49 | 127.69 | 126.92 | 127.55 | 54,797 | +2.27(+1.81%) |
May 11, 2017 | 126.33 | 126.33 | 125.11 | 125.28 | 54,272 | -1.22(-0.96%) |
May 10, 2017 | 126.26 | 126.50 | 126.03 | 126.50 | 57,566 | +0.42(+0.33%) |
May 09, 2017 | 126.70 | 126.84 | 125.70 | 126.08 | 83,986 | +0.01(+0.01%) |
May 08, 2017 | 126.69 | 126.85 | 125.90 | 126.07 | 103,825 | -1.32(-1.04%) |
May 05, 2017 | 125.90 | 127.41 | 125.81 | 127.39 | 54,663 | +2.39(+1.91%) |
May 04, 2017 | 124.16 | 125.00 | 124.14 | 125.00 | 53,048 | +1.78(+1.44%) |
May 03, 2017 | 122.51 | 123.31 | 122.51 | 123.22 | 88,132 | +1.74(+1.43%) |
May 02, 2017 | 120.68 | 121.50 | 120.43 | 121.48 | 112,361 | -0.75(-0.61%) |
May 01, 2017 | 122.56 | 122.56 | 121.49 | 122.23 | 51,764 | -2.20(-1.77%) |
Apr 28, 2017 | 123.23 | 124.45 | 122.62 | 124.43 | 43,185 | +1.81(+1.48%) |
Apr 27, 2017 | 122.80 | 123.14 | 122.41 | 122.61 | 71,973 | +4.81(+4.08%) |
Apr 26, 2017 | 117.61 | 118.04 | 117.50 | 117.81 | 61,420 | -0.95(-0.80%) |
Apr 25, 2017 | 118.43 | 118.76 | 118.16 | 118.76 | 37,572 | +0.71(+0.60%) |
Apr 24, 2017 | 117.86 | 118.05 | 117.48 | 118.05 | 77,978 | +4.95(+4.38%) |
Apr 21, 2017 | 112.58 | 113.10 | 112.17 | 113.10 | 55,884 | +1.04(+0.93%) |
Apr 20, 2017 | 112.33 | 112.56 | 111.86 | 112.06 | 46,017 | +0.77(+0.69%) |
Apr 19, 2017 | 111.59 | 112.11 | 111.20 | 111.29 | 78,426 | -0.40(-0.36%) |
Apr 18, 2017 | 112.29 | 112.39 | 111.38 | 111.69 | 194,636 | -1.93(-1.70%) |
Apr 17, 2017 | 112.95 | 113.99 | 112.95 | 113.62 | 62,162 | +0.61(+0.54%) |
Apr 13, 2017 | 113.34 | 113.46 | 112.84 | 113.01 | 44,523 | -0.05(-0.04%) |
Apr 12, 2017 | 112.75 | 113.22 | 112.49 | 113.06 | 51,335 | +0.40(+0.36%) |
Apr 11, 2017 | 113.12 | 113.19 | 111.77 | 112.66 | 55,560 | -0.58(-0.51%) |
Apr 10, 2017 | 114.01 | 114.04 | 113.23 | 113.24 | 112,784 | -1.26(-1.10%) |
Apr 07, 2017 | 114.05 | 114.54 | 114.00 | 114.50 | 130,087 | +0.07(+0.06%) |
Apr 06, 2017 | 114.76 | 114.88 | 114.30 | 114.43 | 36,761 | -0.47(-0.41%) |
Apr 05, 2017 | 115.27 | 115.81 | 114.84 | 114.90 | 42,287 | -0.04(-0.03%) |
Apr 04, 2017 | 114.36 | 115.01 | 114.35 | 114.94 | 48,213 | -0.53(-0.46%) |
Apr 03, 2017 | 115.42 | 115.55 | 114.52 | 115.47 | 78,233 | +0.15(+0.13%) |
Mar 31, 2017 | 114.41 | 115.61 | 114.41 | 115.32 | 37,343 | +1.30(+1.14%) |
Mar 30, 2017 | 114.48 | 114.61 | 114.00 | 114.02 | 39,662 | -1.23(-1.07%) |
Mar 29, 2017 | 114.99 | 115.25 | 114.85 | 115.25 | 61,380 | -0.60(-0.52%) |
Mar 28, 2017 | 116.50 | 116.54 | 115.80 | 115.85 | 59,636 | -0.22(-0.19%) |
Mar 27, 2017 | 115.62 | 116.13 | 115.40 | 116.07 | 70,291 | +0.62(+0.54%) |
Mar 24, 2017 | 116.09 | 116.09 | 115.11 | 115.44 | 101,822 | +0.72(+0.62%) |
Mar 23, 2017 | 114.35 | 115.59 | 114.35 | 114.73 | 54,683 | +0.97(+0.86%) |
Mar 22, 2017 | 113.77 | 114.53 | 113.43 | 113.75 | 41,452 | +0.22(+0.20%) |
Mar 21, 2017 | 115.95 | 116.08 | 113.43 | 113.53 | 46,869 | -0.70(-0.61%) |
Mar 20, 2017 | 114.53 | 114.67 | 114.01 | 114.23 | 37,429 | -0.63(-0.55%) |
Mar 17, 2017 | 115.09 | 115.28 | 114.76 | 114.86 | 62,292 | -0.38(-0.33%) |
Mar 16, 2017 | 114.76 | 115.43 | 114.33 | 115.24 | 59,298 | +0.93(+0.81%) |
Mar 15, 2017 | 112.94 | 114.31 | 112.92 | 114.31 | 99,933 | +0.31(+0.27%) |
Mar 14, 2017 | 113.52 | 114.21 | 113.28 | 114.00 | 137,039 | -0.47(-0.41%) |
Mar 13, 2017 | 114.39 | 114.85 | 114.36 | 114.47 | 52,296 | +0.20(+0.18%) |
Mar 10, 2017 | 114.01 | 114.28 | 113.53 | 114.27 | 60,853 | +2.23(+1.99%) |
Mar 09, 2017 | 112.02 | 112.67 | 111.87 | 112.04 | 36,715 | +0.40(+0.36%) |
Mar 08, 2017 | 112.62 | 112.77 | 111.64 | 111.64 | 54,274 | -1.75(-1.54%) |
Mar 07, 2017 | 113.15 | 113.50 | 113.00 | 113.39 | 75,452 | +0.09(+0.08%) |
Mar 06, 2017 | 113.55 | 113.56 | 112.76 | 113.30 | 154,447 | +0.00(+0.00%) |
Mar 03, 2017 | 112.36 | 113.33 | 112.00 | 113.30 | 185,204 | +1.82(+1.63%) |
Mar 02, 2017 | 111.43 | 111.75 | 111.22 | 111.48 | 54,134 | -0.23(-0.21%) |
Mar 01, 2017 | 111.14 | 111.94 | 110.95 | 111.71 | 86,090 | +1.50(+1.36%) |
Feb 28, 2017 | 110.20 | 110.74 | 110.20 | 110.21 | 285,964 | -0.37(-0.33%) |
Feb 27, 2017 | 110.81 | 111.28 | 110.45 | 110.58 | 74,260 | -0.16(-0.14%) |
Feb 24, 2017 | 110.16 | 110.74 | 110.16 | 110.74 | 49,717 | -0.64(-0.57%) |
Feb 23, 2017 | 112.46 | 112.46 | 111.01 | 111.38 | 233,998 | -2.47(-2.17%) |
Feb 22, 2017 | 113.05 | 114.03 | 112.84 | 113.85 | 344,458 | -1.15(-1.00%) |
Feb 21, 2017 | 113.94 | 115.00 | 113.90 | 115.00 | 95,881 | +1.71(+1.51%) |
Feb 17, 2017 | 113.29 | 113.29 | 113.29 | 0 | +0.05(+0.04%) | |
Feb 16, 2017 | 113.06 | 113.39 | 112.92 | 113.24 | 50,597 | +0.75(+0.67%) |
Feb 15, 2017 | 111.45 | 112.66 | 111.45 | 112.48 | 68,102 | +0.14(+0.13%) |
Feb 14, 2017 | 112.41 | 112.64 | 111.93 | 112.34 | 48,996 | -0.64(-0.57%) |
Feb 13, 2017 | 113.47 | 113.48 | 112.75 | 112.98 | 30,563 | -0.03(-0.03%) |
Feb 10, 2017 | 112.33 | 113.03 | 112.30 | 113.01 | 40,788 | +0.47(+0.42%) |
Feb 09, 2017 | 112.35 | 112.72 | 112.20 | 112.54 | 61,072 | +2.31(+2.09%) |
Feb 08, 2017 | 108.51 | 110.39 | 108.47 | 110.23 | 56,224 | -0.20(-0.19%) |
Feb 07, 2017 | 110.43 | 110.62 | 110.05 | 110.44 | 57,229 | +0.60(+0.55%) |
Feb 06, 2017 | 110.13 | 110.34 | 109.34 | 109.84 | 45,277 | -1.72(-1.54%) |
Feb 03, 2017 | 111.27 | 111.60 | 110.79 | 111.56 | 48,208 | +0.21(+0.19%) |
Feb 02, 2017 | 111.28 | 111.65 | 111.04 | 111.35 | 70,270 | +0.58(+0.52%) |
Feb 01, 2017 | 110.70 | 111.00 | 110.03 | 110.77 | 62,512 | -0.55(-0.49%) |
Jan 31, 2017 | 111.31 | 111.77 | 110.23 | 111.31 | 209,274 | -0.84(-0.74%) |
Jan 30, 2017 | 111.62 | 112.30 | 111.10 | 112.15 | 118,157 | -1.77(-1.56%) |
Jan 27, 2017 | 113.95 | 114.13 | 113.31 | 113.92 | 83,679 | +0.16(+0.14%) |
Jan 26, 2017 | 114.25 | 114.47 | 112.86 | 113.77 | 166,862 | +1.18(+1.05%) |
Jan 25, 2017 | 111.63 | 112.67 | 111.36 | 112.59 | 196,889 | +3.57(+3.27%) |
Jan 24, 2017 | 108.85 | 109.22 | 108.50 | 109.02 | 117,581 | +0.27(+0.25%) |
Jan 23, 2017 | 108.68 | 108.92 | 108.21 | 108.75 | 81,835 | -0.56(-0.51%) |
Jan 20, 2017 | 108.95 | 109.40 | 108.88 | 109.31 | 124,982 | +0.98(+0.90%) |
Jan 19, 2017 | 108.81 | 108.82 | 107.90 | 108.33 | 385,048 | -0.17(-0.16%) |
Jan 18, 2017 | 108.96 | 109.57 | 108.34 | 108.50 | 107,718 | +0.52(+0.48%) |
Jan 17, 2017 | 107.51 | 107.98 | 107.43 | 107.98 | 78,717 | +0.01(+0.01%) |
Jan 13, 2017 | 107.97 | 107.97 | 107.97 | 0 | +1.42(+1.33%) | |
Jan 12, 2017 | 106.50 | 106.99 | 106.48 | 106.55 | 80,893 | -0.41(-0.38%) |
Jan 11, 2017 | 105.94 | 107.22 | 105.90 | 106.96 | 98,617 | +0.19(+0.18%) |
Jan 10, 2017 | 106.81 | 107.32 | 106.51 | 106.77 | 55,463 | -0.91(-0.84%) |
Jan 09, 2017 | 107.11 | 107.85 | 106.85 | 107.67 | 107,472 | -0.44(-0.40%) |
Jan 06, 2017 | 108.23 | 108.55 | 108.00 | 108.11 | 76,338 | -0.92(-0.85%) |
Jan 05, 2017 | 108.13 | 109.09 | 108.01 | 109.03 | 158,818 | +2.01(+1.88%) |
Jan 04, 2017 | 106.22 | 107.14 | 106.17 | 107.03 | 157,513 | +0.26(+0.24%) |
Jan 03, 2017 | 104.12 | 106.85 | 103.98 | 106.77 | 177,740 | +2.48(+2.38%) |
Dec 30, 2016 | 104.28 | 104.28 | 104.28 | 0 | +0.71(+0.69%) | |
Dec 29, 2016 | 102.98 | 103.67 | 102.90 | 103.57 | 113,048 | +1.04(+1.01%) |
Dec 28, 2016 | 102.51 | 102.66 | 102.15 | 102.53 | 64,682 | -0.74(-0.72%) |
Dec 27, 2016 | 103.20 | 103.35 | 103.16 | 103.27 | 72,287 | +0.30(+0.29%) |
Dec 23, 2016 | 102.97 | 102.97 | 102.97 | 0 | -0.15(-0.15%) | |
Dec 22, 2016 | 103.48 | 103.78 | 103.05 | 103.12 | 130,216 | -0.25(-0.24%) |
Dec 21, 2016 | 102.73 | 103.60 | 102.46 | 103.37 | 303,309 | +0.47(+0.46%) |
Dec 20, 2016 | 102.35 | 102.98 | 102.09 | 102.90 | 175,278 | +0.47(+0.46%) |
Dec 19, 2016 | 102.08 | 102.98 | 101.97 | 102.43 | 151,627 | +0.05(+0.04%) |
Dec 16, 2016 | 101.81 | 102.47 | 101.63 | 102.39 | 186,635 | +0.32(+0.31%) |
Dec 15, 2016 | 100.76 | 102.19 | 100.71 | 102.07 | 142,305 | +0.97(+0.96%) |
Dec 14, 2016 | 102.15 | 102.63 | 101.10 | 101.10 | 249,980 | -1.62(-1.58%) |
Dec 13, 2016 | 101.35 | 102.80 | 101.33 | 102.72 | 733,818 | +0.94(+0.92%) |
Dec 12, 2016 | 100.78 | 101.80 | 100.47 | 101.78 | 330,000 | +1.74(+1.74%) |
Dec 09, 2016 | 98.94 | 100.14 | 98.94 | 100.04 | 429,224 | +1.14(+1.15%) |
Dec 08, 2016 | 99.77 | 99.77 | 98.23 | 98.90 | 164,441 | +1.58(+1.62%) |
Dec 07, 2016 | 96.80 | 97.64 | 96.63 | 97.32 | 202,494 | +1.41(+1.47%) |
Dec 06, 2016 | 94.65 | 96.08 | 94.52 | 95.91 | 259,962 | +0.78(+0.83%) |
Dec 05, 2016 | 94.58 | 95.15 | 94.40 | 95.12 | 91,089 | +2.06(+2.22%) |
Dec 02, 2016 | 92.67 | 93.42 | 92.40 | 93.06 | 100,701 | +0.76(+0.82%) |
Dec 01, 2016 | 92.23 | 92.41 | 91.53 | 92.30 | 169,103 | -1.42(-1.52%) |
Nov 30, 2016 | 93.89 | 94.01 | 93.27 | 93.72 | 142,351 | -0.75(-0.80%) |
Nov 29, 2016 | 93.94 | 94.71 | 93.82 | 94.47 | 107,486 | +0.66(+0.70%) |
Nov 28, 2016 | 93.16 | 94.41 | 92.84 | 93.81 | 251,087 | -0.32(-0.34%) |
Nov 25, 2016 | 94.47 | 94.59 | 94.01 | 94.14 | 60,303 | +0.86(+0.92%) |
Nov 23, 2016 | 93.28 | 93.28 | 93.28 | 0 | -2.14(-2.24%) | |
Nov 22, 2016 | 96.22 | 96.37 | 94.72 | 95.42 | 167,713 | -1.36(-1.41%) |
Nov 21, 2016 | 96.89 | 97.20 | 96.35 | 96.78 | 90,824 | -0.11(-0.12%) |
Nov 18, 2016 | 97.90 | 97.90 | 96.80 | 96.89 | 80,454 | -0.73(-0.75%) |
Nov 17, 2016 | 98.17 | 98.38 | 97.57 | 97.62 | 167,414 | +0.53(+0.54%) |
Nov 16, 2016 | 96.15 | 97.34 | 96.13 | 97.10 | 266,812 | -0.75(-0.77%) |
Nov 15, 2016 | 101.17 | 101.88 | 97.80 | 97.85 | 340,718 | -2.41(-2.40%) |
Nov 14, 2016 | 100.72 | 100.95 | 100.14 | 100.26 | 301,798 | -1.54(-1.51%) |
Nov 11, 2016 | 102.04 | 102.06 | 101.44 | 101.80 | 33,310 | -0.12(-0.12%) |
Nov 10, 2016 | 101.88 | 102.56 | 101.28 | 101.92 | 64,214 | -0.15(-0.15%) |
Nov 09, 2016 | 99.31 | 102.62 | 99.25 | 102.08 | 165,131 | +3.81(+3.87%) |
Nov 08, 2016 | 98.41 | 98.48 | 97.91 | 98.27 | 53,915 | +0.28(+0.29%) |
Nov 07, 2016 | 98.09 | 98.33 | 97.61 | 97.99 | 52,840 | +0.69(+0.71%) |
Nov 04, 2016 | 97.32 | 97.85 | 97.12 | 97.30 | 138,733 | -0.17(-0.18%) |
Nov 03, 2016 | 99.02 | 99.03 | 97.40 | 97.47 | 111,530 | -1.43(-1.45%) |
Nov 02, 2016 | 99.95 | 99.95 | 98.68 | 98.90 | 55,409 | -1.08(-1.08%) |
Nov 01, 2016 | 100.59 | 101.41 | 99.93 | 99.98 | 117,607 | +0.77(+0.77%) |
Oct 31, 2016 | 98.83 | 99.28 | 98.49 | 99.22 | 42,947 | -0.00(-0.00%) |
Oct 28, 2016 | 99.06 | 99.51 | 98.60 | 99.22 | 49,907 | +0.81(+0.82%) |
Oct 27, 2016 | 98.95 | 99.23 | 98.37 | 98.41 | 141,662 | +0.20(+0.20%) |
Oct 26, 2016 | 97.76 | 98.54 | 97.47 | 98.22 | 60,149 | -1.42(-1.43%) |
Oct 25, 2016 | 99.00 | 99.64 | 98.82 | 99.64 | 56,411 | +0.61(+0.62%) |
Oct 24, 2016 | 99.21 | 99.27 | 98.93 | 99.03 | 35,112 | +0.79(+0.80%) |
Oct 21, 2016 | 97.87 | 98.43 | 97.80 | 98.24 | 37,330 | -0.70(-0.71%) |
Oct 20, 2016 | 98.78 | 99.41 | 98.69 | 98.94 | 34,218 | -0.18(-0.18%) |
Oct 19, 2016 | 98.96 | 99.36 | 98.90 | 99.12 | 45,259 | -0.41(-0.41%) |
Oct 18, 2016 | 99.89 | 99.90 | 99.14 | 99.53 | 59,172 | +0.89(+0.90%) |
Oct 17, 2016 | 98.47 | 98.64 | 98.13 | 98.64 | 48,193 | -0.69(-0.69%) |
Oct 14, 2016 | 99.63 | 100.00 | 99.17 | 99.33 | 47,642 | +0.49(+0.50%) |
Oct 13, 2016 | 97.68 | 99.33 | 97.67 | 98.84 | 31,689 | -0.09(-0.10%) |
Oct 12, 2016 | 98.67 | 99.32 | 98.52 | 98.94 | 64,441 | -0.72(-0.73%) |
Oct 11, 2016 | 100.91 | 100.91 | 99.65 | 99.66 | 124,707 | -1.43(-1.41%) |
Oct 10, 2016 | 101.14 | 101.74 | 101.00 | 101.09 | 55,863 | +0.56(+0.56%) |
Oct 07, 2016 | 100.68 | 100.71 | 99.86 | 100.53 | 38,802 | +0.13(+0.13%) |
Oct 06, 2016 | 100.27 | 100.84 | 100.27 | 100.40 | 24,621 | -0.18(-0.18%) |
Oct 05, 2016 | 100.93 | 101.00 | 100.42 | 100.58 | 68,966 | +0.45(+0.45%) |
Oct 04, 2016 | 100.21 | 100.63 | 99.82 | 100.13 | 88,035 | -0.07(-0.07%) |