Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.42 | 106.66 | 106.01 | 106.42 | 13,229,811 | +0.24(+0.22%) |
Sep 28, 2017 | 105.95 | 106.33 | 105.75 | 106.19 | 10,414,291 | -0.31(-0.30%) |
Sep 27, 2017 | 106.52 | 106.89 | 106.30 | 106.50 | 14,238,196 | -1.63(-1.51%) |
Sep 26, 2017 | 108.14 | 108.24 | 107.85 | 108.13 | 8,501,286 | -0.20(-0.18%) |
Sep 25, 2017 | 107.75 | 108.56 | 107.65 | 108.33 | 11,346,577 | +0.67(+0.63%) |
Sep 22, 2017 | 107.91 | 108.11 | 107.53 | 107.65 | 6,635,926 | +0.31(+0.29%) |
Sep 21, 2017 | 107.62 | 107.96 | 107.33 | 107.35 | 7,207,101 | -0.06(-0.05%) |
Sep 20, 2017 | 107.46 | 107.53 | 106.91 | 107.41 | 9,421,665 | +0.08(+0.07%) |
Sep 19, 2017 | 107.72 | 107.75 | 107.25 | 107.33 | 6,511,997 | -0.26(-0.25%) |
Sep 18, 2017 | 107.91 | 107.97 | 107.35 | 107.59 | 8,045,399 | -0.62(-0.58%) |
Sep 15, 2017 | 108.33 | 108.34 | 107.94 | 108.22 | 11,452,287 | +0.04(+0.04%) |
Sep 14, 2017 | 107.80 | 108.19 | 107.76 | 108.17 | 7,817,846 | +0.44(+0.41%) |
Sep 13, 2017 | 108.26 | 108.26 | 107.72 | 107.73 | 7,900,970 | -0.43(-0.39%) |
Sep 12, 2017 | 108.37 | 108.41 | 107.93 | 108.16 | 8,859,490 | -0.57(-0.53%) |
Sep 11, 2017 | 109.08 | 109.23 | 108.56 | 108.73 | 20,933,178 | -1.31(-1.19%) |
Sep 08, 2017 | 110.14 | 110.18 | 109.67 | 110.04 | 11,498,420 | -0.24(-0.22%) |
Sep 07, 2017 | 109.47 | 110.52 | 109.47 | 110.28 | 15,965,224 | +1.12(+1.02%) |
Sep 06, 2017 | 109.80 | 110.04 | 108.97 | 109.16 | 10,628,681 | -0.67(-0.61%) |
Sep 05, 2017 | 108.92 | 109.87 | 108.92 | 109.84 | 17,837,212 | +1.72(+1.59%) |
Sep 01, 2017 | 108.60 | 108.62 | 107.85 | 108.12 | 16,562,755 | -0.83(-0.77%) |
Aug 31, 2017 | 108.66 | 108.99 | 108.60 | 108.96 | 9,370,912 | +0.32(+0.30%) |
Aug 30, 2017 | 108.50 | 108.74 | 108.40 | 108.63 | 5,562,422 | -0.03(-0.03%) |
Aug 29, 2017 | 109.36 | 109.41 | 108.38 | 108.67 | 8,997,662 | +0.35(+0.32%) |
Aug 28, 2017 | 108.05 | 108.44 | 107.88 | 108.32 | 5,225,629 | -0.07(-0.06%) |
Aug 25, 2017 | 108.13 | 108.48 | 108.00 | 108.39 | 8,579,170 | +0.42(+0.39%) |
Aug 24, 2017 | 108.01 | 108.38 | 107.88 | 107.97 | 6,542,363 | -0.40(-0.37%) |
Aug 23, 2017 | 108.15 | 108.38 | 107.91 | 108.37 | 8,746,874 | +0.73(+0.68%) |
Aug 22, 2017 | 107.93 | 107.95 | 107.49 | 107.64 | 7,212,301 | -0.42(-0.39%) |
Aug 21, 2017 | 107.92 | 108.13 | 107.69 | 108.05 | 9,009,728 | +0.26(+0.24%) |
Aug 18, 2017 | 108.10 | 108.24 | 107.48 | 107.79 | 9,846,907 | -0.03(-0.02%) |
Aug 17, 2017 | 107.01 | 107.84 | 106.84 | 107.81 | 11,000,577 | +0.80(+0.75%) |
Aug 16, 2017 | 106.27 | 107.28 | 106.24 | 107.02 | 6,205,669 | +0.39(+0.37%) |
Aug 15, 2017 | 106.18 | 106.86 | 106.16 | 106.62 | 8,778,788 | -0.45(-0.42%) |
Aug 14, 2017 | 107.25 | 107.50 | 107.03 | 107.07 | 6,003,927 | -0.55(-0.51%) |
Aug 11, 2017 | 107.07 | 107.65 | 106.88 | 107.63 | 6,716,695 | +0.05(+0.05%) |
Aug 10, 2017 | 106.94 | 107.64 | 106.85 | 107.58 | 12,191,266 | +0.91(+0.85%) |
Aug 09, 2017 | 107.20 | 107.22 | 106.58 | 106.67 | 10,832,863 | +0.58(+0.55%) |
Aug 08, 2017 | 106.30 | 106.39 | 105.69 | 106.09 | 7,280,055 | -0.38(-0.36%) |
Aug 07, 2017 | 106.27 | 106.50 | 106.08 | 106.47 | 5,502,961 | +0.12(+0.11%) |
Aug 04, 2017 | 106.54 | 106.56 | 105.93 | 106.35 | 9,967,889 | -0.91(-0.85%) |
Aug 03, 2017 | 106.66 | 107.28 | 106.63 | 107.26 | 12,128,179 | +1.10(+1.04%) |
Aug 02, 2017 | 106.22 | 106.56 | 106.14 | 106.16 | 6,749,040 | +0.06(+0.06%) |
Aug 01, 2017 | 104.86 | 106.16 | 104.84 | 106.10 | 11,367,365 | +0.74(+0.70%) |
Jul 31, 2017 | 104.87 | 105.37 | 104.82 | 105.36 | 6,433,183 | +0.13(+0.12%) |
Jul 28, 2017 | 104.71 | 105.32 | 104.70 | 105.24 | 6,465,163 | +0.62(+0.59%) |
Jul 27, 2017 | 104.57 | 104.80 | 104.33 | 104.62 | 7,523,553 | -0.52(-0.49%) |
Jul 26, 2017 | 104.71 | 105.40 | 104.55 | 105.14 | 9,958,865 | +0.17(+0.16%) |
Jul 25, 2017 | 105.45 | 105.49 | 104.88 | 104.97 | 11,469,178 | -1.38(-1.30%) |
Jul 24, 2017 | 106.56 | 106.74 | 106.32 | 106.35 | 6,331,749 | -0.42(-0.39%) |
Jul 21, 2017 | 106.80 | 107.06 | 106.69 | 106.77 | 7,300,680 | +0.45(+0.42%) |
Jul 20, 2017 | 106.80 | 106.16 | 106.32 | 14,408,443 | +0.31(+0.29%) | |
Jul 19, 2017 | 105.99 | 106.19 | 105.83 | 106.01 | 6,051,950 | +0.04(+0.04%) |
Jul 18, 2017 | 105.70 | 105.98 | 105.53 | 105.97 | 10,787,165 | +0.92(+0.87%) |
Jul 17, 2017 | 104.76 | 105.32 | 104.71 | 105.05 | 5,577,384 | +0.29(+0.28%) |
Jul 14, 2017 | 105.47 | 104.60 | 104.76 | 7,730,781 | +0.13(+0.12%) | |
Jul 13, 2017 | 104.99 | 105.03 | 104.32 | 104.63 | 8,769,617 | -0.66(-0.63%) |
Jul 12, 2017 | 105.24 | 105.36 | 104.90 | 105.30 | 9,229,297 | +0.72(+0.69%) |
Jul 11, 2017 | 104.36 | 104.76 | 104.23 | 104.57 | 5,210,003 | +0.18(+0.17%) |
Jul 10, 2017 | 104.37 | 104.57 | 104.21 | 104.40 | 4,543,221 | +0.15(+0.15%) |
Jul 07, 2017 | 104.34 | 104.51 | 104.13 | 104.24 | 11,068,264 | -0.63(-0.60%) |
Jul 06, 2017 | 104.92 | 105.03 | 104.42 | 104.87 | 12,776,729 | -0.88(-0.83%) |
Jul 05, 2017 | 105.50 | 105.88 | 105.43 | 105.75 | 13,413,725 | +0.03(+0.02%) |
Jul 03, 2017 | 106.18 | 106.21 | 105.35 | 105.72 | 12,974,586 | -0.34(-0.32%) |
Jun 30, 2017 | 106.12 | 106.29 | 105.83 | 106.06 | 12,020,690 | -0.25(-0.23%) |
Jun 29, 2017 | 105.97 | 106.57 | 105.88 | 106.31 | 10,753,928 | -0.90(-0.84%) |
Jun 28, 2017 | 107.38 | 107.41 | 106.79 | 107.21 | 8,679,985 | -0.36(-0.33%) |
Jun 27, 2017 | 108.02 | 108.07 | 107.33 | 107.56 | 9,855,293 | -1.16(-1.07%) |
Jun 26, 2017 | 108.73 | 108.99 | 108.64 | 108.72 | 6,537,333 | +0.41(+0.38%) |
Jun 23, 2017 | 108.42 | 108.00 | 108.32 | 5,107,897 | -0.05(-0.05%) | |
Jun 22, 2017 | 108.26 | 108.39 | 107.92 | 108.37 | 7,795,373 | +0.24(+0.22%) |
Jun 21, 2017 | 107.75 | 108.20 | 107.57 | 108.13 | 6,977,585 | +0.22(+0.20%) |
Jun 20, 2017 | 107.48 | 107.99 | 107.48 | 107.91 | 9,915,755 | +0.96(+0.90%) |
Jun 19, 2017 | 107.08 | 107.21 | 106.83 | 106.95 | 6,654,959 | -0.15(-0.14%) |
Jun 16, 2017 | 106.88 | 107.18 | 106.82 | 107.11 | 7,871,448 | +0.21(+0.20%) |
Jun 15, 2017 | 106.89 | 107.09 | 106.67 | 106.89 | 6,917,283 | -0.17(-0.16%) |
Jun 14, 2017 | 106.74 | 107.41 | 106.58 | 107.06 | 23,843,098 | +1.63(+1.54%) |
Jun 13, 2017 | 105.12 | 105.55 | 105.11 | 105.44 | 5,594,309 | +0.02(+0.02%) |
Jun 12, 2017 | 105.29 | 105.95 | 105.23 | 105.42 | 5,114,585 | -0.03(-0.03%) |
Jun 09, 2017 | 105.18 | 105.66 | 105.10 | 105.45 | 6,052,391 | -0.16(-0.15%) |
Jun 08, 2017 | 105.86 | 105.86 | 105.37 | 105.61 | 10,332,345 | -0.28(-0.26%) |
Jun 07, 2017 | 106.17 | 106.40 | 105.78 | 105.89 | 15,161,630 | -0.51(-0.48%) |
Jun 06, 2017 | 106.55 | 106.70 | 106.30 | 106.40 | 15,148,796 | +0.58(+0.54%) |
Jun 05, 2017 | 105.88 | 106.10 | 105.78 | 105.83 | 7,992,864 | -0.66(-0.62%) |
Jun 02, 2017 | 106.15 | 106.61 | 106.00 | 106.49 | 15,624,871 | +1.25(+1.18%) |
Jun 01, 2017 | 104.86 | 105.28 | 104.83 | 105.24 | 10,660,710 | +0.01(+0.01%) |
May 31, 2017 | 104.93 | 105.44 | 104.92 | 105.23 | 9,457,591 | +0.26(+0.25%) |
May 30, 2017 | 104.92 | 105.01 | 104.67 | 104.97 | 5,697,316 | +0.52(+0.49%) |
May 26, 2017 | 104.51 | 104.67 | 104.26 | 104.45 | 3,503,874 | +0.18(+0.17%) |
May 25, 2017 | 104.06 | 104.28 | 103.84 | 104.27 | 7,642,535 | +0.03(+0.03%) |
May 24, 2017 | 103.88 | 104.27 | 103.66 | 104.24 | 8,828,901 | +0.58(+0.56%) |
May 23, 2017 | 104.48 | 104.57 | 103.61 | 103.66 | 9,340,742 | -0.70(-0.67%) |
May 22, 2017 | 104.39 | 104.52 | 104.27 | 104.36 | 4,803,111 | -0.29(-0.28%) |
May 19, 2017 | 104.35 | 104.70 | 104.05 | 104.65 | 13,331,917 | +0.25(+0.23%) |
May 18, 2017 | 104.68 | 104.84 | 104.21 | 104.40 | 9,870,772 | +0.12(+0.11%) |
May 17, 2017 | 103.73 | 104.50 | 103.53 | 104.28 | 13,283,210 | +1.50(+1.46%) |
May 16, 2017 | 102.45 | 103.11 | 102.44 | 102.78 | 7,945,900 | +0.38(+0.37%) |
May 15, 2017 | 102.40 | 102.53 | 102.14 | 102.40 | 6,115,620 | -0.28(-0.27%) |
May 12, 2017 | 102.36 | 102.77 | 102.34 | 102.68 | 8,823,981 | +0.77(+0.76%) |
May 11, 2017 | 101.51 | 101.99 | 101.43 | 101.91 | 8,842,482 | +0.00(+0.00%) |
May 10, 2017 | 102.28 | 102.40 | 101.64 | 101.91 | 7,704,397 | -0.12(-0.12%) |
May 09, 2017 | 101.83 | 102.04 | 101.63 | 102.03 | 6,543,058 | -0.01(-0.01%) |
May 08, 2017 | 102.45 | 102.47 | 101.96 | 102.04 | 9,525,713 | -0.56(-0.54%) |
May 05, 2017 | 102.67 | 102.75 | 102.26 | 102.60 | 6,626,585 | +0.09(+0.09%) |
May 04, 2017 | 102.36 | 102.54 | 102.07 | 102.51 | 11,475,471 | -0.51(-0.49%) |
May 03, 2017 | 103.39 | 103.53 | 102.82 | 103.01 | 10,559,499 | +0.07(+0.07%) |
May 02, 2017 | 102.33 | 103.01 | 102.30 | 102.95 | 7,953,460 | +0.52(+0.51%) |
May 01, 2017 | 102.94 | 103.32 | 102.11 | 102.42 | 10,398,338 | -0.86(-0.83%) |
Apr 28, 2017 | 102.65 | 103.35 | 102.61 | 103.28 | 9,674,150 | +0.23(+0.22%) |
Apr 27, 2017 | 102.77 | 103.28 | 102.63 | 103.05 | 5,897,544 | -0.03(-0.03%) |
Apr 26, 2017 | 102.58 | 103.10 | 102.50 | 103.09 | 6,830,226 | +0.57(+0.55%) |
Apr 25, 2017 | 103.16 | 103.37 | 102.46 | 102.52 | 9,621,573 | -1.25(-1.20%) |
Apr 24, 2017 | 103.45 | 103.96 | 103.37 | 103.77 | 9,555,775 | -0.52(-0.49%) |
Apr 21, 2017 | 104.52 | 104.87 | 104.24 | 104.28 | 11,607,755 | +0.00(+0.00%) |
Apr 20, 2017 | 104.27 | 104.61 | 103.94 | 104.28 | 9,397,681 | -0.41(-0.39%) |
Apr 19, 2017 | 104.76 | 104.81 | 104.42 | 104.69 | 8,700,012 | -0.57(-0.55%) |
Apr 18, 2017 | 104.56 | 105.50 | 104.29 | 105.26 | 13,657,761 | +1.36(+1.31%) |
Apr 17, 2017 | 104.22 | 104.29 | 103.71 | 103.91 | 9,494,937 | -0.32(-0.31%) |
Apr 13, 2017 | 104.21 | 104.45 | 103.75 | 104.22 | 9,947,051 | +0.32(+0.31%) |
Apr 12, 2017 | 103.42 | 103.98 | 103.23 | 103.91 | 13,661,859 | +0.57(+0.55%) |
Apr 11, 2017 | 102.82 | 103.53 | 102.75 | 103.34 | 13,382,685 | +0.97(+0.95%) |
Apr 10, 2017 | 102.26 | 102.66 | 102.14 | 102.37 | 6,295,780 | +0.47(+0.46%) |
Apr 07, 2017 | 102.85 | 103.20 | 101.88 | 101.90 | 12,166,310 | -0.41(-0.40%) |
Apr 06, 2017 | 102.34 | 102.49 | 101.73 | 102.31 | 7,696,489 | -0.15(-0.15%) |
Apr 05, 2017 | 101.77 | 102.58 | 101.60 | 102.46 | 10,134,786 | +0.31(+0.31%) |
Apr 04, 2017 | 102.45 | 102.64 | 102.10 | 102.15 | 8,264,708 | -0.56(-0.54%) |
Apr 03, 2017 | 101.68 | 102.88 | 101.63 | 102.71 | 15,396,215 | +1.03(+1.01%) |
Mar 31, 2017 | 101.32 | 101.77 | 101.26 | 101.68 | 6,107,586 | +0.30(+0.29%) |
Mar 30, 2017 | 101.98 | 102.00 | 101.35 | 101.39 | 8,359,846 | -0.83(-0.81%) |
Mar 29, 2017 | 101.87 | 102.24 | 101.82 | 102.21 | 7,466,983 | +0.61(+0.60%) |
Mar 28, 2017 | 102.59 | 102.62 | 101.50 | 101.61 | 8,085,581 | -0.68(-0.67%) |
Mar 27, 2017 | 102.62 | 102.74 | 102.08 | 102.29 | 8,165,758 | +0.46(+0.45%) |
Mar 24, 2017 | 101.53 | 102.01 | 101.42 | 101.82 | 6,908,756 | +0.36(+0.36%) |
Mar 23, 2017 | 101.78 | 101.94 | 101.13 | 101.46 | 8,009,041 | -0.14(-0.14%) |
Mar 22, 2017 | 101.69 | 102.07 | 101.44 | 101.61 | 13,843,646 | +0.40(+0.40%) |
Mar 21, 2017 | 100.28 | 101.33 | 100.26 | 101.20 | 14,886,722 | +0.83(+0.83%) |
Mar 20, 2017 | 99.86 | 100.43 | 99.82 | 100.37 | 6,517,567 | +0.43(+0.43%) |
Mar 17, 2017 | 99.49 | 100.03 | 99.42 | 99.94 | 8,626,719 | +0.62(+0.63%) |
Mar 16, 2017 | 99.39 | 99.52 | 99.09 | 99.31 | 9,518,681 | -0.51(-0.51%) |
Mar 15, 2017 | 99.03 | 100.10 | 98.92 | 99.82 | 17,332,926 | +1.20(+1.22%) |
Mar 14, 2017 | 98.36 | 98.85 | 98.31 | 98.61 | 11,716,108 | +0.47(+0.48%) |
Mar 13, 2017 | 98.41 | 98.63 | 98.13 | 98.14 | 8,301,803 | -0.62(-0.63%) |
Mar 10, 2017 | 98.67 | 98.83 | 98.29 | 98.77 | 10,943,721 | +0.35(+0.35%) |
Mar 09, 2017 | 98.84 | 98.96 | 98.36 | 98.42 | 12,551,344 | -0.79(-0.80%) |
Mar 08, 2017 | 98.82 | 99.36 | 98.75 | 99.21 | 13,448,396 | -0.54(-0.54%) |
Mar 07, 2017 | 99.80 | 99.97 | 99.61 | 99.75 | 8,404,972 | -0.30(-0.30%) |
Mar 06, 2017 | 100.34 | 100.34 | 99.84 | 100.06 | 5,329,327 | -0.48(-0.48%) |
Mar 03, 2017 | 100.43 | 100.53 | 99.86 | 100.53 | 11,295,964 | +0.26(+0.26%) |
Mar 02, 2017 | 100.25 | 100.42 | 99.92 | 100.27 | 9,735,731 | -0.36(-0.36%) |
Mar 01, 2017 | 100.61 | 100.70 | 100.20 | 100.64 | 12,721,245 | -1.72(-1.68%) |
Feb 28, 2017 | 102.15 | 102.63 | 102.00 | 102.35 | 10,000,287 | +0.38(+0.37%) |
Feb 27, 2017 | 102.41 | 102.49 | 101.92 | 101.97 | 13,131,066 | -0.61(-0.59%) |
Feb 24, 2017 | 102.02 | 102.69 | 101.95 | 102.58 | 13,483,386 | +1.13(+1.11%) |
Feb 23, 2017 | 101.37 | 101.50 | 101.17 | 101.45 | 6,326,922 | +0.30(+0.30%) |
Feb 22, 2017 | 101.56 | 101.58 | 100.54 | 101.15 | 9,636,208 | +0.17(+0.17%) |
Feb 21, 2017 | 100.62 | 101.40 | 100.55 | 100.98 | 10,352,285 | -0.18(-0.17%) |
Feb 17, 2017 | 101.16 | 101.16 | 101.16 | 0 | +0.60(+0.59%) | |
Feb 16, 2017 | 100.23 | 101.06 | 100.15 | 100.56 | 11,901,251 | +0.55(+0.55%) |
Feb 15, 2017 | 99.85 | 100.23 | 99.75 | 100.01 | 10,084,685 | -0.46(-0.46%) |
Feb 14, 2017 | 101.09 | 101.14 | 99.90 | 100.48 | 15,711,496 | -0.73(-0.72%) |
Feb 13, 2017 | 101.10 | 101.23 | 100.79 | 101.21 | 13,721,975 | -0.32(-0.31%) |
Feb 10, 2017 | 100.98 | 101.69 | 100.98 | 101.53 | 9,489,836 | -0.06(-0.06%) |
Feb 09, 2017 | 102.07 | 102.22 | 101.44 | 101.59 | 20,090,200 | -1.19(-1.15%) |
Feb 08, 2017 | 102.08 | 102.80 | 102.07 | 102.77 | 18,714,004 | +1.38(+1.36%) |
Feb 07, 2017 | 100.70 | 101.74 | 100.44 | 101.39 | 10,013,017 | +0.74(+0.74%) |
Feb 06, 2017 | 100.69 | 101.00 | 100.15 | 100.65 | 10,031,396 | +0.61(+0.60%) |
Feb 03, 2017 | 100.42 | 100.78 | 99.61 | 100.05 | 12,222,094 | -0.04(-0.04%) |
Feb 02, 2017 | 100.83 | 101.00 | 100.05 | 100.09 | 8,299,781 | -0.04(-0.04%) |
Feb 01, 2017 | 100.13 | 100.49 | 99.69 | 100.13 | 13,054,634 | -0.62(-0.62%) |
Jan 31, 2017 | 100.11 | 101.01 | 100.04 | 100.75 | 15,843,247 | +0.70(+0.70%) |
Jan 30, 2017 | 100.20 | 100.55 | 100.00 | 100.06 | 7,830,884 | -0.30(-0.30%) |
Jan 27, 2017 | 100.17 | 100.53 | 100.04 | 100.36 | 8,579,764 | +0.36(+0.36%) |
Jan 26, 2017 | 99.76 | 100.05 | 99.27 | 100.00 | 9,426,290 | +0.34(+0.34%) |
Jan 25, 2017 | 100.07 | 100.33 | 99.46 | 99.66 | 13,239,601 | -1.27(-1.26%) |
Jan 24, 2017 | 101.32 | 101.62 | 100.50 | 100.93 | 10,006,732 | -0.70(-0.68%) |
Jan 23, 2017 | 100.96 | 102.24 | 100.69 | 101.63 | 15,634,551 | +1.01(+1.00%) |
Jan 20, 2017 | 100.54 | 100.93 | 100.08 | 100.62 | 20,208,310 | -0.20(-0.20%) |
Jan 19, 2017 | 101.08 | 101.16 | 100.29 | 100.82 | 14,060,396 | -0.70(-0.69%) |
Jan 18, 2017 | 102.16 | 102.31 | 101.43 | 101.52 | 10,803,949 | -1.32(-1.28%) |
Jan 17, 2017 | 103.03 | 103.14 | 102.34 | 102.83 | 9,360,678 | +1.06(+1.05%) |
Jan 13, 2017 | 101.77 | 101.77 | 101.77 | 0 | -0.49(-0.48%) | |
Jan 12, 2017 | 103.02 | 103.31 | 102.21 | 102.26 | 11,892,650 | -0.23(-0.22%) |
Jan 11, 2017 | 102.30 | 102.93 | 101.85 | 102.48 | 11,206,754 | +0.34(+0.34%) |
Jan 10, 2017 | 101.97 | 102.27 | 101.75 | 102.14 | 10,034,199 | -0.07(-0.07%) |
Jan 09, 2017 | 102.25 | 102.35 | 101.90 | 102.21 | 10,536,256 | +0.81(+0.80%) |
Jan 06, 2017 | 101.62 | 101.96 | 101.30 | 101.39 | 9,976,283 | -0.94(-0.92%) |
Jan 05, 2017 | 101.05 | 102.37 | 100.81 | 102.33 | 15,812,665 | +1.58(+1.57%) |
Jan 04, 2017 | 100.47 | 100.87 | 100.21 | 100.75 | 7,985,908 | +0.39(+0.38%) |
Jan 03, 2017 | 99.34 | 100.66 | 99.14 | 100.37 | 15,755,021 | +0.43(+0.43%) |
Dec 30, 2016 | 99.94 | 99.94 | 99.94 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 99.66 | 100.06 | 99.55 | 99.79 | 10,228,680 | +0.35(+0.35%) |
Dec 28, 2016 | 98.88 | 99.73 | 98.74 | 99.44 | 9,033,197 | +0.72(+0.73%) |
Dec 27, 2016 | 98.51 | 98.74 | 98.35 | 98.72 | 6,289,587 | -0.32(-0.32%) |
Dec 23, 2016 | 99.03 | 99.03 | 99.03 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.60 | 98.99 | 98.57 | 98.83 | 6,171,603 | +0.08(+0.08%) |
Dec 21, 2016 | 98.41 | 98.81 | 98.25 | 98.75 | 5,541,254 | +0.43(+0.44%) |
Dec 20, 2016 | 98.17 | 98.39 | 97.96 | 98.32 | 8,424,459 | -0.49(-0.50%) |
Dec 19, 2016 | 98.46 | 98.96 | 98.26 | 98.81 | 13,021,787 | +1.05(+1.08%) |
Dec 16, 2016 | 98.15 | 98.41 | 97.48 | 97.76 | 17,883,508 | -0.23(-0.23%) |
Dec 15, 2016 | 98.11 | 98.72 | 97.67 | 97.98 | 14,858,894 | +0.49(+0.50%) |
Dec 14, 2016 | 99.38 | 99.49 | 97.48 | 97.49 | 19,909,402 | -1.10(-1.12%) |
Dec 13, 2016 | 98.81 | 98.89 | 98.01 | 98.59 | 14,604,338 | +0.35(+0.36%) |
Dec 12, 2016 | 97.87 | 98.31 | 97.54 | 98.24 | 11,345,646 | +0.18(+0.19%) |
Dec 09, 2016 | 99.01 | 99.19 | 97.88 | 98.06 | 17,550,164 | -1.24(-1.24%) |
Dec 08, 2016 | 99.44 | 99.57 | 99.13 | 99.29 | 14,422,110 | -1.19(-1.18%) |
Dec 07, 2016 | 100.00 | 100.66 | 100.00 | 100.48 | 12,449,828 | +0.85(+0.85%) |
Dec 06, 2016 | 99.59 | 100.10 | 99.41 | 99.63 | 13,811,720 | -0.08(-0.08%) |
Dec 05, 2016 | 99.25 | 100.48 | 98.85 | 99.70 | 14,499,020 | -0.11(-0.11%) |
Dec 02, 2016 | 99.45 | 100.32 | 99.43 | 99.81 | 14,963,145 | +0.73(+0.73%) |
Dec 01, 2016 | 98.90 | 99.30 | 98.18 | 99.09 | 26,005,788 | -0.86(-0.86%) |
Nov 30, 2016 | 99.72 | 100.58 | 99.31 | 99.94 | 25,436,626 | -1.65(-1.62%) |
Nov 29, 2016 | 100.94 | 101.74 | 100.75 | 101.59 | 9,786,445 | +0.42(+0.42%) |
Nov 28, 2016 | 100.91 | 101.18 | 100.65 | 101.16 | 10,291,761 | +0.74(+0.74%) |
Nov 25, 2016 | 100.73 | 100.81 | 100.07 | 100.42 | 3,761,250 | +0.15(+0.15%) |
Nov 23, 2016 | 100.27 | 100.27 | 100.27 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 101.12 | 101.20 | 100.47 | 100.66 | 12,015,757 | -0.03(-0.03%) |
Nov 21, 2016 | 100.75 | 100.97 | 100.48 | 100.70 | 7,804,761 | +0.25(+0.25%) |
Nov 18, 2016 | 101.10 | 101.38 | 100.02 | 100.45 | 16,335,504 | -0.29(-0.29%) |
Nov 17, 2016 | 101.36 | 101.48 | 100.56 | 100.74 | 13,489,768 | -1.50(-1.47%) |
Nov 16, 2016 | 101.65 | 102.35 | 101.55 | 102.24 | 11,004,478 | +0.91(+0.90%) |
Nov 15, 2016 | 101.59 | 102.08 | 101.22 | 101.33 | 14,389,731 | +0.50(+0.49%) |
Nov 14, 2016 | 100.81 | 101.95 | 100.35 | 100.83 | 25,449,680 | -0.61(-0.60%) |
Nov 11, 2016 | 102.20 | 102.28 | 101.11 | 101.44 | 12,079,422 | -0.57(-0.56%) |
Nov 10, 2016 | 103.04 | 103.71 | 102.00 | 102.01 | 27,620,814 | -1.53(-1.48%) |
Nov 09, 2016 | 105.74 | 105.87 | 103.25 | 103.54 | 37,567,484 | -4.59(-4.24%) |
Nov 08, 2016 | 108.90 | 109.06 | 107.81 | 108.13 | 9,114,865 | -0.44(-0.41%) |
Nov 07, 2016 | 108.68 | 108.88 | 108.42 | 108.57 | 6,477,549 | -0.93(-0.85%) |
Nov 04, 2016 | 109.11 | 109.54 | 108.99 | 109.50 | 9,170,804 | +0.97(+0.90%) |
Nov 03, 2016 | 108.68 | 108.93 | 108.42 | 108.53 | 7,321,414 | -0.84(-0.77%) |
Nov 02, 2016 | 109.13 | 109.81 | 108.91 | 109.37 | 10,425,823 | +0.47(+0.44%) |
Nov 01, 2016 | 108.19 | 109.38 | 107.95 | 108.89 | 15,186,095 | +0.22(+0.20%) |
Oct 31, 2016 | 108.38 | 108.71 | 108.23 | 108.68 | 8,511,286 | +0.66(+0.61%) |
Oct 28, 2016 | 107.97 | 108.41 | 107.92 | 108.02 | 9,107,266 | -0.24(-0.22%) |
Oct 27, 2016 | 108.53 | 108.53 | 107.70 | 108.25 | 12,131,022 | -1.19(-1.09%) |
Oct 26, 2016 | 109.68 | 109.96 | 109.29 | 109.45 | 7,055,488 | -0.74(-0.68%) |
Oct 25, 2016 | 109.74 | 110.59 | 109.70 | 110.19 | 6,201,131 | +0.29(+0.26%) |
Oct 24, 2016 | 110.47 | 110.50 | 109.54 | 109.90 | 7,859,146 | -0.48(-0.44%) |
Oct 21, 2016 | 110.56 | 110.72 | 110.02 | 110.38 | 11,138,385 | +0.17(+0.15%) |
Oct 20, 2016 | 110.66 | 110.75 | 110.04 | 110.22 | 7,345,345 | +0.12(+0.11%) |
Oct 19, 2016 | 109.60 | 110.35 | 109.56 | 110.10 | 8,382,982 | +0.09(+0.08%) |
Oct 18, 2016 | 109.18 | 110.03 | 109.16 | 110.01 | 8,636,321 | +0.36(+0.32%) |
Oct 17, 2016 | 109.38 | 109.91 | 109.37 | 109.65 | 12,795,528 | +0.70(+0.64%) |
Oct 14, 2016 | 109.52 | 110.08 | 108.91 | 108.96 | 13,786,118 | -1.55(-1.40%) |
Oct 13, 2016 | 110.66 | 110.90 | 110.43 | 110.51 | 8,551,275 | +0.41(+0.38%) |
Oct 12, 2016 | 109.85 | 110.14 | 109.50 | 110.09 | 9,156,388 | +0.11(+0.10%) |
Oct 11, 2016 | 110.01 | 110.58 | 109.77 | 109.98 | 11,679,018 | -0.25(-0.23%) |
Oct 10, 2016 | 110.00 | 110.26 | 109.72 | 110.23 | 7,353,875 | -0.65(-0.59%) |
Oct 07, 2016 | 110.90 | 111.19 | 110.20 | 110.89 | 12,020,583 | +0.08(+0.07%) |
Oct 06, 2016 | 110.93 | 111.53 | 110.69 | 110.81 | 9,468,315 | -0.62(-0.56%) |
Oct 05, 2016 | 111.80 | 111.85 | 111.05 | 111.43 | 10,769,923 | -0.52(-0.47%) |
Oct 04, 2016 | 113.12 | 113.31 | 111.91 | 111.96 | 14,551,298 | -1.33(-1.17%) |