Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 113.26 | 116.90 | 113.15 | 116.74 | 2,291,113 | +3.60(+3.18%) |
Sep 28, 2017 | 109.86 | 115.35 | 109.54 | 113.14 | 2,951,631 | +2.83(+2.57%) |
Sep 27, 2017 | 109.06 | 111.11 | 108.52 | 110.31 | 1,681,269 | +1.16(+1.06%) |
Sep 26, 2017 | 110.16 | 111.09 | 108.08 | 109.15 | 1,920,320 | -0.54(-0.49%) |
Sep 25, 2017 | 110.43 | 110.82 | 107.79 | 109.69 | 3,127,440 | -1.16(-1.05%) |
Sep 22, 2017 | 114.36 | 115.48 | 110.65 | 110.85 | 2,174,810 | -4.20(-3.65%) |
Sep 21, 2017 | 114.53 | 116.24 | 112.76 | 115.05 | 1,798,881 | +0.18(+0.16%) |
Sep 20, 2017 | 117.63 | 118.61 | 114.63 | 114.87 | 2,248,909 | -2.22(-1.90%) |
Sep 19, 2017 | 118.38 | 118.76 | 116.14 | 117.09 | 1,445,389 | -1.31(-1.11%) |
Sep 18, 2017 | 118.84 | 120.97 | 117.63 | 118.40 | 1,835,789 | -0.75(-0.63%) |
Sep 15, 2017 | 119.92 | 120.98 | 117.24 | 119.15 | 2,995,901 | -0.61(-0.51%) |
Sep 14, 2017 | 124.25 | 124.71 | 119.54 | 119.76 | 1,956,916 | -3.83(-3.10%) |
Sep 13, 2017 | 123.31 | 124.88 | 122.03 | 123.59 | 1,504,197 | +0.44(+0.36%) |
Sep 12, 2017 | 125.07 | 125.83 | 120.00 | 123.15 | 2,217,919 | -1.80(-1.44%) |
Sep 11, 2017 | 131.50 | 131.93 | 124.48 | 124.95 | 3,308,378 | -4.51(-3.48%) |
Sep 08, 2017 | 132.24 | 132.24 | 126.00 | 129.46 | 3,152,543 | -4.88(-3.63%) |
Sep 07, 2017 | 135.85 | 137.35 | 132.27 | 134.34 | 1,421,480 | -1.52(-1.12%) |
Sep 06, 2017 | 136.56 | 137.40 | 133.94 | 135.86 | 903,274 | +0.52(+0.38%) |
Sep 05, 2017 | 135.27 | 138.92 | 133.86 | 135.34 | 1,143,526 | -2.69(-1.95%) |
Sep 01, 2017 | 137.40 | 139.66 | 135.45 | 138.03 | 1,321,776 | +0.62(+0.45%) |
Aug 31, 2017 | 140.00 | 140.11 | 131.22 | 137.41 | 3,812,634 | -0.86(-0.62%) |
Aug 30, 2017 | 125.87 | 138.32 | 125.59 | 138.27 | 2,758,318 | +13.30(+10.64%) |
Aug 29, 2017 | 122.62 | 127.63 | 122.01 | 124.97 | 1,128,195 | +1.43(+1.16%) |
Aug 28, 2017 | 121.65 | 123.77 | 120.00 | 123.54 | 1,052,579 | +1.78(+1.46%) |
Aug 25, 2017 | 124.38 | 124.41 | 121.41 | 121.76 | 712,089 | -2.06(-1.66%) |
Aug 24, 2017 | 124.15 | 124.41 | 122.47 | 123.82 | 703,808 | +0.17(+0.14%) |
Aug 23, 2017 | 123.23 | 124.53 | 121.83 | 123.65 | 655,005 | -0.21(-0.17%) |
Aug 22, 2017 | 121.10 | 124.00 | 120.45 | 123.86 | 800,959 | +2.97(+2.46%) |
Aug 21, 2017 | 121.37 | 121.37 | 118.69 | 120.89 | 989,460 | -0.30(-0.25%) |
Aug 18, 2017 | 121.60 | 122.47 | 121.00 | 121.19 | 958,477 | -0.55(-0.45%) |
Aug 17, 2017 | 123.37 | 125.36 | 121.63 | 121.74 | 1,007,403 | -2.60(-2.09%) |
Aug 16, 2017 | 127.38 | 127.43 | 122.81 | 124.34 | 1,284,419 | -2.03(-1.61%) |
Aug 15, 2017 | 126.26 | 127.17 | 126.04 | 126.37 | 590,162 | +0.09(+0.07%) |
Aug 14, 2017 | 125.00 | 126.87 | 124.54 | 126.28 | 682,527 | +2.18(+1.76%) |
Aug 11, 2017 | 122.74 | 125.08 | 122.27 | 124.10 | 898,025 | +1.98(+1.62%) |
Aug 10, 2017 | 129.04 | 129.26 | 122.01 | 122.12 | 1,382,635 | -7.96(-6.12%) |
Aug 09, 2017 | 130.21 | 131.33 | 128.72 | 130.08 | 728,355 | -0.62(-0.47%) |
Aug 08, 2017 | 131.62 | 132.75 | 130.08 | 130.70 | 650,092 | -1.30(-0.98%) |
Aug 07, 2017 | 128.87 | 133.11 | 128.24 | 132.00 | 1,038,401 | +3.30(+2.56%) |
Aug 04, 2017 | 128.83 | 123.85 | 128.70 | 872,485 | +2.72(+2.16%) | |
Aug 03, 2017 | 125.65 | 126.78 | 124.29 | 125.98 | 1,271,240 | +0.27(+0.21%) |
Aug 02, 2017 | 128.50 | 128.55 | 124.09 | 125.71 | 1,480,220 | -3.05(-2.37%) |
Aug 01, 2017 | 132.92 | 134.94 | 127.50 | 128.76 | 1,472,494 | -4.53(-3.40%) |
Jul 31, 2017 | 135.31 | 136.41 | 132.92 | 133.29 | 1,215,775 | -2.45(-1.80%) |
Jul 28, 2017 | 132.60 | 136.81 | 132.18 | 135.74 | 989,763 | +3.02(+2.28%) |
Jul 27, 2017 | 138.73 | 139.59 | 131.82 | 132.72 | 1,512,324 | -4.47(-3.26%) |
Jul 26, 2017 | 133.52 | 137.90 | 132.70 | 137.19 | 893,607 | +3.63(+2.72%) |
Jul 25, 2017 | 133.56 | 1,826,724 | -4.71(-3.41%) | |||
Jul 24, 2017 | 134.24 | 138.45 | 133.73 | 138.27 | 1,207,493 | +4.05(+3.02%) |
Jul 21, 2017 | 133.02 | 135.38 | 133.02 | 134.22 | 755,991 | +0.43(+0.32%) |
Jul 20, 2017 | 130.52 | 134.40 | 130.02 | 133.79 | 1,130,555 | +3.34(+2.56%) |
Jul 19, 2017 | 131.71 | 133.23 | 129.85 | 130.45 | 1,173,639 | -0.40(-0.31%) |
Jul 18, 2017 | 130.31 | 131.08 | 128.72 | 130.85 | 993,320 | +0.23(+0.18%) |
Jul 17, 2017 | 133.34 | 134.45 | 130.03 | 130.62 | 1,376,829 | -3.65(-2.72%) |
Jul 14, 2017 | 134.06 | 135.30 | 133.27 | 134.27 | 737,510 | +0.85(+0.64%) |
Jul 13, 2017 | 133.32 | 134.46 | 131.03 | 133.42 | 725,810 | +0.20(+0.15%) |
Jul 12, 2017 | 133.24 | 133.94 | 131.33 | 133.22 | 796,705 | +1.30(+0.99%) |
Jul 11, 2017 | 128.60 | 132.86 | 128.60 | 131.92 | 1,073,263 | +2.36(+1.82%) |
Jul 10, 2017 | 130.41 | 130.41 | 127.01 | 129.56 | 915,957 | -1.28(-0.98%) |
Jul 07, 2017 | 127.58 | 131.43 | 127.35 | 130.84 | 1,030,329 | +3.62(+2.85%) |
Jul 06, 2017 | 127.05 | 128.84 | 124.75 | 127.22 | 1,256,344 | -1.12(-0.87%) |
Jul 05, 2017 | 126.00 | 128.80 | 125.43 | 128.34 | 1,189,252 | +2.47(+1.96%) |
Jul 03, 2017 | 126.20 | 128.00 | 124.96 | 125.87 | 596,979 | -0.04(-0.03%) |
Jun 30, 2017 | 129.83 | 125.87 | 125.91 | 1,369,899 | -2.87(-2.23%) | |
Jun 29, 2017 | 133.58 | 133.58 | 127.48 | 128.78 | 1,388,223 | -5.55(-4.13%) |
Jun 28, 2017 | 130.41 | 135.25 | 129.61 | 134.33 | 1,261,685 | +4.02(+3.08%) |
Jun 27, 2017 | 134.49 | 135.22 | 130.11 | 130.31 | 1,193,071 | -4.36(-3.24%) |
Jun 26, 2017 | 136.97 | 137.30 | 133.43 | 134.67 | 1,389,408 | -1.61(-1.18%) |
Jun 23, 2017 | 136.86 | 136.28 | 1,790,344 | +0.65(+0.48%) | ||
Jun 22, 2017 | 134.86 | 137.29 | 134.20 | 135.63 | 1,731,406 | +1.64(+1.22%) |
Jun 21, 2017 | 124.49 | 134.45 | 124.30 | 133.99 | 2,892,151 | +9.41(+7.55%) |
Jun 20, 2017 | 122.98 | 126.79 | 122.19 | 124.58 | 2,028,594 | +2.30(+1.88%) |
Jun 19, 2017 | 118.38 | 122.64 | 118.38 | 122.28 | 1,431,567 | +4.23(+3.58%) |
Jun 16, 2017 | 120.00 | 120.74 | 117.05 | 118.05 | 3,658,783 | -2.32(-1.93%) |
Jun 15, 2017 | 119.00 | 120.45 | 115.79 | 120.37 | 1,824,172 | +0.28(+0.23%) |
Jun 14, 2017 | 118.59 | 121.50 | 118.00 | 120.09 | 1,533,730 | +1.57(+1.32%) |
Jun 13, 2017 | 115.82 | 119.09 | 115.66 | 118.52 | 1,199,444 | +2.08(+1.79%) |
Jun 12, 2017 | 117.80 | 120.22 | 115.20 | 116.44 | 1,802,549 | -2.60(-2.18%) |
Jun 09, 2017 | 119.10 | 122.21 | 118.24 | 119.04 | 1,410,211 | -0.71(-0.59%) |
Jun 08, 2017 | 119.88 | 120.24 | 116.25 | 119.75 | 2,026,846 | +0.60(+0.50%) |
Jun 07, 2017 | 121.53 | 123.36 | 118.34 | 119.15 | 2,210,598 | -3.12(-2.55%) |
Jun 06, 2017 | 124.15 | 124.28 | 121.46 | 122.27 | 2,060,963 | -1.76(-1.42%) |
Jun 05, 2017 | 132.50 | 132.78 | 121.23 | 124.03 | 3,822,189 | -7.47(-5.68%) |
Jun 02, 2017 | 131.56 | 132.07 | 128.87 | 131.50 | 1,422,462 | +2.22(+1.72%) |
Jun 01, 2017 | 130.00 | 130.96 | 127.85 | 129.28 | 1,911,871 | -0.05(-0.04%) |
May 31, 2017 | 131.80 | 133.82 | 128.82 | 129.33 | 2,405,824 | -1.16(-0.89%) |
May 30, 2017 | 133.80 | 134.13 | 129.65 | 130.49 | 1,723,586 | -3.89(-2.89%) |
May 26, 2017 | 138.46 | 139.49 | 132.65 | 134.38 | 2,366,454 | -4.03(-2.91%) |
May 25, 2017 | 138.99 | 139.98 | 138.21 | 138.41 | 1,770,491 | +0.31(+0.22%) |
May 24, 2017 | 136.40 | 138.75 | 135.01 | 138.10 | 1,301,543 | +1.94(+1.42%) |
May 23, 2017 | 134.17 | 136.30 | 133.51 | 136.16 | 1,199,287 | +1.73(+1.29%) |
May 22, 2017 | 131.20 | 134.89 | 130.22 | 134.43 | 2,031,461 | +3.00(+2.28%) |
May 19, 2017 | 129.03 | 133.80 | 129.00 | 131.43 | 3,856,544 | +2.63(+2.04%) |
May 18, 2017 | 128.16 | 131.75 | 125.39 | 128.80 | 5,665,820 | +8.31(+6.90%) |
May 17, 2017 | 116.98 | 121.64 | 116.08 | 120.49 | 3,724,949 | +2.73(+2.32%) |
May 16, 2017 | 117.49 | 120.87 | 117.10 | 117.76 | 2,682,494 | +0.41(+0.35%) |
May 15, 2017 | 115.00 | 117.49 | 114.03 | 117.35 | 1,709,951 | +2.16(+1.88%) |
May 12, 2017 | 115.99 | 117.86 | 114.33 | 115.19 | 2,732,730 | -1.24(-1.07%) |
May 11, 2017 | 117.87 | 118.41 | 116.21 | 116.43 | 1,358,566 | -1.79(-1.51%) |
May 10, 2017 | 119.67 | 119.92 | 118.08 | 118.22 | 1,227,482 | -1.51(-1.26%) |
May 09, 2017 | 117.47 | 119.92 | 117.04 | 119.73 | 1,204,261 | +1.94(+1.65%) |
May 08, 2017 | 121.72 | 121.80 | 116.44 | 117.79 | 2,583,488 | -4.62(-3.77%) |
May 05, 2017 | 124.14 | 124.80 | 120.50 | 122.41 | 2,010,670 | -2.59(-2.07%) |
May 04, 2017 | 126.23 | 127.80 | 123.33 | 125.00 | 1,404,997 | +1.79(+1.45%) |
May 03, 2017 | 123.43 | 124.54 | 122.81 | 123.21 | 1,474,386 | -0.50(-0.40%) |
May 02, 2017 | 123.98 | 124.44 | 121.52 | 123.71 | 1,343,375 | -0.29(-0.23%) |
May 01, 2017 | 124.78 | 125.59 | 123.21 | 124.00 | 1,150,456 | -0.28(-0.23%) |
Apr 28, 2017 | 124.26 | 124.80 | 123.02 | 124.28 | 977,629 | +0.11(+0.09%) |
Apr 27, 2017 | 123.00 | 125.36 | 122.55 | 124.17 | 1,038,137 | +1.09(+0.89%) |
Apr 26, 2017 | 124.68 | 125.47 | 122.32 | 123.08 | 1,151,735 | -1.31(-1.05%) |
Apr 25, 2017 | 124.66 | 124.91 | 124.02 | 124.39 | 1,175,833 | +0.48(+0.39%) |
Apr 24, 2017 | 124.06 | 124.74 | 123.50 | 123.91 | 1,155,259 | +0.90(+0.73%) |
Apr 21, 2017 | 123.50 | 125.35 | 122.51 | 123.01 | 1,818,883 | -0.10(-0.08%) |
Apr 20, 2017 | 125.28 | 125.49 | 123.05 | 123.11 | 2,034,960 | -1.43(-1.15%) |
Apr 19, 2017 | 125.90 | 126.17 | 124.05 | 124.54 | 1,937,031 | -1.36(-1.08%) |
Apr 18, 2017 | 125.11 | 128.41 | 124.15 | 125.90 | 2,593,563 | -0.17(-0.13%) |
Apr 17, 2017 | 124.97 | 127.43 | 124.05 | 126.07 | 6,915,826 | -14.77(-10.49%) |
Apr 13, 2017 | 139.66 | 142.45 | 138.01 | 140.84 | 2,186,422 | +2.57(+1.86%) |
Apr 12, 2017 | 136.48 | 141.40 | 134.96 | 138.27 | 1,584,445 | +2.20(+1.62%) |
Apr 11, 2017 | 137.11 | 137.69 | 134.16 | 136.07 | 1,295,731 | -0.81(-0.59%) |
Apr 10, 2017 | 140.18 | 140.99 | 136.02 | 136.88 | 1,650,533 | -3.23(-2.31%) |
Apr 07, 2017 | 139.48 | 140.63 | 136.55 | 140.11 | 2,206,662 | +4.61(+3.40%) |
Apr 06, 2017 | 137.84 | 139.37 | 134.23 | 135.50 | 1,595,793 | -2.93(-2.12%) |
Apr 05, 2017 | 141.55 | 144.32 | 137.51 | 138.43 | 1,748,807 | -3.12(-2.20%) |
Apr 04, 2017 | 138.01 | 143.05 | 137.81 | 141.55 | 1,743,549 | +3.03(+2.19%) |
Apr 03, 2017 | 135.00 | 141.86 | 134.13 | 138.52 | 3,455,132 | +4.85(+3.63%) |
Mar 31, 2017 | 137.80 | 138.73 | 133.25 | 133.67 | 2,554,837 | -4.10(-2.98%) |
Mar 30, 2017 | 140.10 | 140.94 | 137.69 | 137.77 | 1,109,765 | -1.51(-1.08%) |
Mar 29, 2017 | 139.50 | 139.95 | 138.35 | 139.28 | 1,355,374 | -0.20(-0.14%) |
Mar 28, 2017 | 139.46 | 141.34 | 138.38 | 139.48 | 1,852,551 | -0.41(-0.29%) |
Mar 27, 2017 | 139.15 | 140.36 | 137.53 | 139.89 | 1,038,758 | +0.25(+0.18%) |
Mar 24, 2017 | 138.97 | 140.57 | 138.01 | 139.64 | 1,547,560 | +0.67(+0.48%) |
Mar 23, 2017 | 141.13 | 141.27 | 138.71 | 138.97 | 1,887,606 | -2.31(-1.64%) |
Mar 22, 2017 | 141.75 | 143.58 | 140.01 | 141.28 | 3,860,341 | +0.55(+0.39%) |
Mar 21, 2017 | 148.36 | 149.00 | 140.47 | 140.73 | 2,240,324 | -7.79(-5.25%) |
Mar 20, 2017 | 147.61 | 148.93 | 146.51 | 148.52 | 1,744,105 | +0.56(+0.38%) |
Mar 17, 2017 | 148.01 | 149.27 | 146.79 | 147.96 | 4,268,014 | -0.48(-0.32%) |
Mar 16, 2017 | 151.69 | 151.91 | 146.98 | 148.44 | 3,683,809 | -4.22(-2.76%) |
Mar 15, 2017 | 151.35 | 153.15 | 147.90 | 152.66 | 1,975,956 | +1.70(+1.13%) |
Mar 14, 2017 | 149.99 | 151.98 | 148.83 | 150.96 | 1,697,325 | -0.07(-0.05%) |
Mar 13, 2017 | 149.24 | 151.63 | 145.29 | 151.03 | 4,158,831 | +1.79(+1.20%) |
Mar 10, 2017 | 138.81 | 150.42 | 138.54 | 149.24 | 5,114,827 | +11.22(+8.13%) |
Mar 09, 2017 | 135.43 | 138.34 | 134.23 | 138.02 | 1,781,787 | +2.02(+1.49%) |
Mar 08, 2017 | 133.39 | 137.88 | 133.06 | 136.00 | 2,363,181 | +2.61(+1.96%) |
Mar 07, 2017 | 133.13 | 134.85 | 131.48 | 133.39 | 1,906,617 | -0.99(-0.74%) |
Mar 06, 2017 | 136.95 | 136.98 | 133.14 | 134.38 | 1,920,661 | -2.53(-1.85%) |
Mar 03, 2017 | 133.19 | 137.76 | 132.65 | 136.91 | 2,859,783 | +4.11(+3.09%) |
Mar 02, 2017 | 134.70 | 135.79 | 132.12 | 132.80 | 1,963,844 | -0.42(-0.32%) |
Mar 01, 2017 | 133.90 | 135.48 | 131.91 | 133.22 | 3,000,951 | +0.12(+0.09%) |
Feb 28, 2017 | 133.59 | 134.05 | 131.24 | 133.10 | 3,868,720 | -0.92(-0.69%) |
Feb 27, 2017 | 131.88 | 134.97 | 130.24 | 134.02 | 33,191,468 | +2.81(+2.14%) |
Feb 24, 2017 | 128.27 | 131.89 | 127.56 | 131.21 | 9,231,041 | +9.26(+7.59%) |
Feb 23, 2017 | 121.40 | 122.14 | 118.79 | 121.95 | 1,554,287 | +0.59(+0.49%) |
Feb 22, 2017 | 121.70 | 122.90 | 121.25 | 121.36 | 854,934 | -1.00(-0.82%) |
Feb 21, 2017 | 121.09 | 122.67 | 119.77 | 122.36 | 1,257,228 | +1.87(+1.55%) |
Feb 17, 2017 | 120.49 | 120.49 | 120.49 | 0 | +0.31(+0.26%) | |
Feb 16, 2017 | 121.39 | 122.23 | 118.53 | 120.18 | 990,699 | -0.76(-0.63%) |
Feb 15, 2017 | 122.39 | 122.61 | 119.01 | 120.94 | 1,608,124 | -2.38(-1.93%) |
Feb 14, 2017 | 119.94 | 125.49 | 119.62 | 123.32 | 1,869,498 | +2.17(+1.79%) |
Feb 13, 2017 | 122.27 | 122.27 | 120.26 | 121.15 | 1,170,646 | -0.55(-0.45%) |
Feb 10, 2017 | 123.01 | 123.10 | 121.26 | 121.70 | 1,084,706 | -1.26(-1.02%) |
Feb 09, 2017 | 121.92 | 124.19 | 121.68 | 122.96 | 894,038 | +0.23(+0.19%) |
Feb 08, 2017 | 117.32 | 123.59 | 117.18 | 122.73 | 2,180,716 | +4.55(+3.85%) |
Feb 07, 2017 | 120.09 | 120.43 | 117.25 | 118.18 | 1,671,295 | -1.50(-1.25%) |
Feb 06, 2017 | 120.28 | 121.31 | 118.81 | 119.68 | 1,107,724 | -0.66(-0.55%) |
Feb 03, 2017 | 121.76 | 122.46 | 119.62 | 120.34 | 868,895 | -0.58(-0.48%) |
Feb 02, 2017 | 123.03 | 123.70 | 119.25 | 120.92 | 1,643,867 | -3.35(-2.70%) |
Feb 01, 2017 | 121.12 | 124.65 | 119.86 | 124.27 | 1,420,757 | +3.06(+2.52%) |
Jan 31, 2017 | 117.95 | 121.31 | 117.10 | 121.21 | 1,473,397 | +2.98(+2.52%) |
Jan 30, 2017 | 121.83 | 122.24 | 117.82 | 118.23 | 1,346,146 | -3.49(-2.87%) |
Jan 27, 2017 | 121.44 | 123.53 | 120.62 | 121.72 | 804,623 | +1.08(+0.90%) |
Jan 26, 2017 | 120.51 | 124.87 | 119.02 | 120.64 | 2,437,462 | -0.27(-0.22%) |
Jan 25, 2017 | 119.13 | 121.35 | 118.17 | 120.91 | 1,415,767 | +2.61(+2.21%) |
Jan 24, 2017 | 117.55 | 118.57 | 115.56 | 118.30 | 1,323,335 | +0.88(+0.75%) |
Jan 23, 2017 | 118.27 | 119.26 | 116.68 | 117.42 | 1,752,099 | +0.20(+0.17%) |
Jan 20, 2017 | 118.32 | 122.68 | 117.08 | 117.22 | 1,907,572 | -0.31(-0.26%) |
Jan 19, 2017 | 115.50 | 117.62 | 113.00 | 117.53 | 1,159,989 | +2.44(+2.12%) |
Jan 18, 2017 | 114.51 | 115.24 | 113.12 | 115.09 | 1,125,354 | +1.45(+1.28%) |
Jan 17, 2017 | 115.70 | 116.75 | 113.24 | 113.64 | 1,368,758 | -4.11(-3.49%) |
Jan 13, 2017 | 117.75 | 117.75 | 117.75 | 0 | +0.20(+0.17%) | |
Jan 12, 2017 | 114.43 | 118.25 | 112.88 | 117.55 | 1,221,485 | +2.26(+1.96%) |
Jan 11, 2017 | 118.80 | 119.93 | 113.77 | 115.29 | 2,085,731 | -4.01(-3.36%) |
Jan 10, 2017 | 119.09 | 121.18 | 117.80 | 119.30 | 2,013,159 | +0.77(+0.65%) |
Jan 09, 2017 | 113.55 | 119.89 | 112.83 | 118.53 | 3,005,422 | +10.22(+9.44%) |
Jan 06, 2017 | 105.42 | 109.30 | 104.92 | 108.31 | 1,817,458 | +3.50(+3.33%) |
Jan 05, 2017 | 102.82 | 104.99 | 102.23 | 104.81 | 940,890 | +1.97(+1.92%) |
Jan 04, 2017 | 103.10 | 104.63 | 102.28 | 102.84 | 1,442,527 | +0.52(+0.51%) |
Jan 03, 2017 | 101.14 | 103.19 | 100.41 | 102.32 | 1,434,528 | +2.05(+2.04%) |
Dec 30, 2016 | 100.27 | 100.27 | 100.27 | 0 | -1.69(-1.66%) | |
Dec 29, 2016 | 100.88 | 102.17 | 100.75 | 101.96 | 726,327 | +0.86(+0.85%) |
Dec 28, 2016 | 102.35 | 103.22 | 100.91 | 101.10 | 731,335 | -1.43(-1.39%) |
Dec 27, 2016 | 103.10 | 105.28 | 102.22 | 102.53 | 883,786 | -0.41(-0.40%) |
Dec 23, 2016 | 102.94 | 102.94 | 102.94 | 0 | +1.47(+1.45%) | |
Dec 22, 2016 | 100.64 | 101.52 | 98.73 | 101.47 | 779,806 | +1.71(+1.71%) |
Dec 21, 2016 | 101.84 | 102.39 | 99.30 | 99.76 | 1,019,456 | -2.45(-2.40%) |
Dec 20, 2016 | 101.31 | 102.62 | 101.01 | 102.21 | 1,078,102 | +1.42(+1.41%) |
Dec 19, 2016 | 102.88 | 103.85 | 100.28 | 100.79 | 1,520,741 | -2.21(-2.15%) |
Dec 16, 2016 | 104.85 | 107.20 | 102.43 | 103.00 | 2,842,177 | -1.58(-1.51%) |
Dec 15, 2016 | 103.14 | 105.39 | 101.31 | 104.58 | 1,127,981 | +2.16(+2.11%) |
Dec 14, 2016 | 101.50 | 103.35 | 101.00 | 102.42 | 1,030,419 | +0.88(+0.87%) |
Dec 13, 2016 | 101.23 | 102.69 | 100.55 | 101.54 | 1,408,337 | +0.68(+0.67%) |
Dec 12, 2016 | 100.12 | 101.15 | 99.50 | 100.86 | 1,042,243 | +0.23(+0.23%) |
Dec 09, 2016 | 103.85 | 105.48 | 100.02 | 100.63 | 1,078,620 | -2.25(-2.19%) |
Dec 08, 2016 | 101.43 | 103.17 | 98.56 | 102.88 | 1,147,039 | +0.92(+0.90%) |
Dec 07, 2016 | 104.76 | 106.53 | 99.72 | 101.96 | 1,946,962 | -5.25(-4.90%) |
Dec 06, 2016 | 104.37 | 107.47 | 104.15 | 107.21 | 1,288,769 | +2.45(+2.34%) |
Dec 05, 2016 | 102.66 | 105.89 | 102.16 | 104.76 | 1,785,346 | +2.74(+2.69%) |
Dec 02, 2016 | 100.22 | 104.23 | 98.49 | 102.02 | 1,105,765 | +2.09(+2.09%) |
Dec 01, 2016 | 102.53 | 103.31 | 99.56 | 99.93 | 1,001,248 | -2.36(-2.31%) |
Nov 30, 2016 | 105.33 | 106.43 | 102.00 | 102.29 | 1,040,767 | -2.78(-2.65%) |
Nov 29, 2016 | 105.44 | 106.50 | 103.41 | 105.07 | 803,127 | -0.10(-0.10%) |
Nov 28, 2016 | 107.13 | 107.70 | 104.80 | 105.17 | 949,998 | -2.56(-2.38%) |
Nov 25, 2016 | 107.51 | 108.61 | 105.95 | 107.73 | 783,715 | +0.93(+0.87%) |
Nov 23, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 107.91 | 108.34 | 104.48 | 106.80 | 1,235,058 | -1.30(-1.20%) |
Nov 21, 2016 | 103.66 | 109.03 | 103.00 | 108.10 | 1,471,893 | +4.47(+4.31%) |
Nov 18, 2016 | 105.30 | 105.92 | 103.37 | 103.63 | 1,103,094 | -1.92(-1.82%) |
Nov 17, 2016 | 106.90 | 108.20 | 102.15 | 105.55 | 2,868,891 | +4.81(+4.77%) |
Nov 16, 2016 | 102.71 | 103.99 | 100.61 | 100.74 | 742,141 | -2.42(-2.35%) |
Nov 15, 2016 | 104.27 | 105.02 | 101.58 | 103.16 | 1,052,306 | -1.73(-1.65%) |
Nov 14, 2016 | 104.88 | 107.09 | 101.64 | 104.89 | 1,873,485 | +0.38(+0.36%) |
Nov 11, 2016 | 103.88 | 105.73 | 102.29 | 104.51 | 2,028,343 | -0.20(-0.19%) |
Nov 10, 2016 | 105.00 | 107.99 | 101.65 | 104.71 | 2,609,254 | +0.58(+0.56%) |
Nov 09, 2016 | 95.68 | 109.95 | 95.03 | 104.13 | 4,717,805 | +11.97(+12.99%) |
Nov 08, 2016 | 92.16 | 93.87 | 90.38 | 92.16 | 1,280,368 | +0.01(+0.01%) |
Nov 07, 2016 | 89.46 | 92.83 | 88.73 | 92.15 | 2,391,699 | +4.58(+5.23%) |
Nov 04, 2016 | 84.30 | 89.18 | 83.01 | 87.57 | 1,384,781 | +4.29(+5.15%) |
Nov 03, 2016 | 87.53 | 87.89 | 83.09 | 83.28 | 1,216,131 | -3.91(-4.48%) |
Nov 02, 2016 | 90.00 | 90.09 | 87.09 | 87.19 | 1,583,252 | -2.84(-3.16%) |
Nov 01, 2016 | 90.00 | 91.33 | 86.97 | 90.03 | 2,593,537 | +3.06(+3.52%) |
Oct 31, 2016 | 87.52 | 87.80 | 85.92 | 86.97 | 958,129 | -0.16(-0.18%) |
Oct 28, 2016 | 86.05 | 88.34 | 84.42 | 87.13 | 993,879 | +0.12(+0.14%) |
Oct 27, 2016 | 88.10 | 90.91 | 86.68 | 87.01 | 1,062,866 | -0.24(-0.28%) |
Oct 26, 2016 | 87.50 | 89.25 | 86.70 | 87.25 | 800,338 | +0.05(+0.06%) |
Oct 25, 2016 | 87.86 | 88.35 | 86.60 | 87.20 | 764,539 | -0.98(-1.11%) |
Oct 24, 2016 | 87.99 | 88.52 | 87.01 | 88.18 | 994,859 | +0.46(+0.52%) |
Oct 21, 2016 | 88.09 | 88.64 | 86.15 | 87.72 | 792,924 | -0.77(-0.87%) |
Oct 20, 2016 | 88.07 | 90.11 | 87.10 | 88.49 | 893,129 | +0.53(+0.60%) |
Oct 19, 2016 | 88.55 | 88.55 | 87.16 | 87.96 | 815,099 | -0.82(-0.92%) |
Oct 18, 2016 | 87.63 | 89.79 | 87.45 | 88.78 | 1,067,365 | +2.08(+2.40%) |
Oct 17, 2016 | 86.77 | 87.89 | 84.02 | 86.70 | 1,230,385 | -0.40(-0.46%) |
Oct 14, 2016 | 89.83 | 90.78 | 86.99 | 87.10 | 1,304,838 | -2.43(-2.71%) |
Oct 13, 2016 | 88.99 | 90.25 | 88.42 | 89.53 | 1,533,847 | -0.44(-0.49%) |
Oct 12, 2016 | 92.46 | 93.34 | 89.77 | 89.97 | 1,405,462 | -2.14(-2.32%) |
Oct 11, 2016 | 95.41 | 96.34 | 89.80 | 92.11 | 1,938,127 | -3.84(-4.00%) |
Oct 10, 2016 | 98.69 | 99.48 | 95.94 | 95.95 | 1,530,038 | -1.88(-1.92%) |
Oct 07, 2016 | 96.00 | 98.08 | 95.00 | 97.83 | 2,863,170 | +3.05(+3.22%) |
Oct 06, 2016 | 94.80 | 95.10 | 92.16 | 94.78 | 1,861,910 | -0.91(-0.95%) |
Oct 05, 2016 | 94.45 | 96.38 | 94.26 | 95.69 | 1,084,690 | +1.52(+1.61%) |
Oct 04, 2016 | 95.80 | 96.18 | 93.33 | 94.17 | 1,150,954 | -1.37(-1.43%) |