Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 111.68 | 112.08 | 110.86 | 111.21 | 319,902 | -0.44(-0.39%) |
Sep 28, 2017 | 111.49 | 111.90 | 111.13 | 111.65 | 309,516 | +0.21(+0.19%) |
Sep 27, 2017 | 111.15 | 111.98 | 110.69 | 111.44 | 228,602 | +0.65(+0.58%) |
Sep 26, 2017 | 111.07 | 111.44 | 110.62 | 110.80 | 269,740 | -0.16(-0.14%) |
Sep 25, 2017 | 109.83 | 111.00 | 109.82 | 110.96 | 210,297 | +0.96(+0.87%) |
Sep 22, 2017 | 109.47 | 110.49 | 109.47 | 110.00 | 185,377 | +0.52(+0.47%) |
Sep 21, 2017 | 110.24 | 110.41 | 109.38 | 109.48 | 254,433 | -0.80(-0.72%) |
Sep 20, 2017 | 108.99 | 110.39 | 108.60 | 110.28 | 370,495 | +2.71(+2.52%) |
Sep 19, 2017 | 107.45 | 108.39 | 107.12 | 107.57 | 249,481 | +0.11(+0.10%) |
Sep 18, 2017 | 106.44 | 107.59 | 106.43 | 107.46 | 204,919 | +1.22(+1.15%) |
Sep 15, 2017 | 105.59 | 106.66 | 105.27 | 106.24 | 839,365 | +0.33(+0.31%) |
Sep 14, 2017 | 106.23 | 106.31 | 105.47 | 105.91 | 353,334 | +0.25(+0.24%) |
Sep 13, 2017 | 105.90 | 106.42 | 105.39 | 105.66 | 273,404 | -0.19(-0.18%) |
Sep 12, 2017 | 104.73 | 106.08 | 104.50 | 105.84 | 278,561 | +1.44(+1.37%) |
Sep 11, 2017 | 103.37 | 105.07 | 103.37 | 104.41 | 306,597 | +1.58(+1.53%) |
Sep 08, 2017 | 101.83 | 103.33 | 101.82 | 102.83 | 276,330 | +0.29(+0.28%) |
Sep 07, 2017 | 102.54 | 103.22 | 101.12 | 102.54 | 406,993 | -0.21(-0.20%) |
Sep 06, 2017 | 102.52 | 103.22 | 101.68 | 102.75 | 404,599 | +0.31(+0.30%) |
Sep 05, 2017 | 103.58 | 104.02 | 101.50 | 102.44 | 305,253 | -1.05(-1.02%) |
Sep 01, 2017 | 102.56 | 104.01 | 102.56 | 103.49 | 334,414 | +0.91(+0.89%) |
Aug 31, 2017 | 102.30 | 102.87 | 101.54 | 102.58 | 302,068 | +0.61(+0.60%) |
Aug 30, 2017 | 101.78 | 102.08 | 100.85 | 101.97 | 251,669 | +0.31(+0.30%) |
Aug 29, 2017 | 102.01 | 102.43 | 100.57 | 101.66 | 450,442 | -0.81(-0.79%) |
Aug 28, 2017 | 102.61 | 103.09 | 102.17 | 102.46 | 297,931 | +0.32(+0.31%) |
Aug 25, 2017 | 102.06 | 102.68 | 101.22 | 102.14 | 522,688 | +0.25(+0.25%) |
Aug 24, 2017 | 103.03 | 103.90 | 101.69 | 101.89 | 640,540 | -0.38(-0.37%) |
Aug 23, 2017 | 105.11 | 105.41 | 102.05 | 102.27 | 1,128,525 | -2.37(-2.27%) |
Aug 22, 2017 | 108.91 | 109.58 | 104.38 | 104.64 | 2,856,371 | -12.78(-10.89%) |
Aug 21, 2017 | 116.31 | 118.09 | 116.31 | 117.42 | 501,648 | +0.93(+0.80%) |
Aug 18, 2017 | 116.92 | 118.24 | 114.75 | 116.49 | 278,300 | -1.00(-0.86%) |
Aug 17, 2017 | 119.06 | 119.42 | 117.15 | 117.50 | 314,774 | -2.29(-1.91%) |
Aug 16, 2017 | 120.04 | 121.10 | 119.11 | 119.79 | 237,741 | -0.52(-0.44%) |
Aug 15, 2017 | 121.52 | 121.92 | 120.31 | 120.32 | 204,122 | -1.26(-1.04%) |
Aug 14, 2017 | 120.30 | 122.09 | 119.93 | 121.58 | 252,736 | +2.04(+1.71%) |
Aug 11, 2017 | 118.97 | 120.27 | 117.16 | 119.54 | 249,946 | +0.89(+0.75%) |
Aug 10, 2017 | 119.71 | 120.29 | 118.11 | 118.65 | 171,474 | -1.58(-1.32%) |
Aug 09, 2017 | 119.66 | 120.66 | 119.55 | 120.23 | 172,524 | +0.08(+0.07%) |
Aug 08, 2017 | 120.51 | 121.36 | 119.59 | 120.15 | 288,911 | -0.72(-0.60%) |
Aug 07, 2017 | 119.99 | 121.16 | 119.26 | 120.87 | 178,245 | +0.74(+0.62%) |
Aug 04, 2017 | 120.72 | 118.98 | 120.13 | 183,140 | +0.78(+0.65%) | |
Aug 03, 2017 | 119.68 | 119.93 | 118.65 | 119.35 | 183,558 | -0.44(-0.37%) |
Aug 02, 2017 | 118.75 | 119.87 | 117.78 | 119.79 | 256,224 | +1.05(+0.88%) |
Aug 01, 2017 | 119.21 | 119.77 | 118.56 | 118.74 | 323,113 | -0.16(-0.13%) |
Jul 31, 2017 | 117.25 | 119.17 | 116.29 | 118.90 | 360,434 | +1.92(+1.64%) |
Jul 28, 2017 | 117.25 | 117.28 | 115.83 | 116.98 | 200,484 | -0.73(-0.62%) |
Jul 27, 2017 | 116.52 | 118.85 | 116.24 | 117.71 | 291,012 | +1.20(+1.03%) |
Jul 26, 2017 | 118.47 | 118.80 | 116.42 | 116.52 | 207,452 | -1.92(-1.62%) |
Jul 25, 2017 | 117.58 | 118.82 | 116.89 | 118.44 | 422,617 | +1.11(+0.95%) |
Jul 24, 2017 | 115.90 | 117.56 | 115.90 | 117.32 | 321,968 | +1.25(+1.07%) |
Jul 21, 2017 | 115.66 | 116.15 | 115.31 | 116.08 | 226,544 | +0.13(+0.11%) |
Jul 20, 2017 | 116.39 | 114.93 | 115.94 | 157,712 | +0.15(+0.13%) | |
Jul 19, 2017 | 114.21 | 115.87 | 113.92 | 115.80 | 189,624 | +1.76(+1.54%) |
Jul 18, 2017 | 114.92 | 114.94 | 113.75 | 114.03 | 225,081 | -1.02(-0.89%) |
Jul 17, 2017 | 114.77 | 116.01 | 114.05 | 115.06 | 288,516 | +0.71(+0.62%) |
Jul 14, 2017 | 114.51 | 114.95 | 114.18 | 114.34 | 193,058 | +0.04(+0.03%) |
Jul 13, 2017 | 114.73 | 115.26 | 113.30 | 114.31 | 282,285 | -1.05(-0.91%) |
Jul 12, 2017 | 115.40 | 116.42 | 115.30 | 115.36 | 257,880 | +0.38(+0.33%) |
Jul 11, 2017 | 112.78 | 115.05 | 112.04 | 114.98 | 493,254 | +2.12(+1.87%) |
Jul 10, 2017 | 112.68 | 113.82 | 112.39 | 112.86 | 387,162 | -0.19(-0.17%) |
Jul 07, 2017 | 111.80 | 113.29 | 111.64 | 113.05 | 334,610 | +1.36(+1.21%) |
Jul 06, 2017 | 112.56 | 113.77 | 110.86 | 111.69 | 852,747 | -1.46(-1.29%) |
Jul 05, 2017 | 113.40 | 114.13 | 112.50 | 113.15 | 417,447 | +0.58(+0.52%) |
Jul 03, 2017 | 114.14 | 114.36 | 112.55 | 112.57 | 189,842 | -1.01(-0.89%) |
Jun 30, 2017 | 112.03 | 114.46 | 111.92 | 113.58 | 340,954 | +2.11(+1.89%) |
Jun 29, 2017 | 113.41 | 113.43 | 110.86 | 111.48 | 567,523 | -1.93(-1.70%) |
Jun 28, 2017 | 113.41 | 114.25 | 108.03 | 113.41 | 332,923 | +0.62(+0.55%) |
Jun 27, 2017 | 114.37 | 114.45 | 112.78 | 112.79 | 506,907 | -1.48(-1.29%) |
Jun 26, 2017 | 114.33 | 114.47 | 113.38 | 114.27 | 562,548 | +0.21(+0.18%) |
Jun 23, 2017 | 114.83 | 114.06 | 814,638 | +1.60(+1.42%) | ||
Jun 22, 2017 | 111.09 | 112.53 | 110.35 | 112.46 | 557,668 | +1.36(+1.22%) |
Jun 21, 2017 | 111.30 | 111.77 | 110.36 | 111.10 | 538,634 | -0.09(-0.08%) |
Jun 20, 2017 | 111.19 | 111.71 | 110.55 | 111.20 | 529,610 | -0.35(-0.31%) |
Jun 19, 2017 | 110.39 | 111.62 | 110.39 | 111.54 | 612,855 | +1.34(+1.22%) |
Jun 16, 2017 | 110.32 | 111.07 | 109.35 | 110.20 | 712,591 | -0.01(-0.01%) |
Jun 15, 2017 | 108.28 | 110.87 | 108.28 | 110.22 | 721,468 | +1.33(+1.22%) |
Jun 14, 2017 | 109.75 | 109.98 | 108.19 | 108.89 | 723,220 | -0.78(-0.71%) |
Jun 13, 2017 | 108.65 | 109.94 | 108.09 | 109.66 | 583,261 | +1.52(+1.40%) |
Jun 12, 2017 | 107.79 | 108.35 | 106.61 | 108.14 | 576,711 | +0.21(+0.19%) |
Jun 09, 2017 | 108.53 | 109.68 | 107.72 | 107.94 | 314,900 | -0.41(-0.38%) |
Jun 08, 2017 | 107.35 | 108.89 | 106.80 | 108.35 | 399,769 | +1.36(+1.27%) |
Jun 07, 2017 | 108.60 | 108.60 | 106.44 | 106.99 | 321,913 | -1.43(-1.32%) |
Jun 06, 2017 | 108.92 | 109.26 | 107.54 | 108.43 | 528,249 | -0.84(-0.77%) |
Jun 05, 2017 | 109.90 | 109.98 | 108.79 | 109.27 | 419,119 | -0.60(-0.55%) |
Jun 02, 2017 | 110.56 | 111.23 | 109.08 | 109.87 | 537,583 | -0.08(-0.07%) |
Jun 01, 2017 | 108.73 | 109.94 | 108.13 | 109.94 | 491,994 | +1.45(+1.34%) |
May 31, 2017 | 111.24 | 111.35 | 108.47 | 108.49 | 464,030 | -2.62(-2.36%) |
May 30, 2017 | 111.48 | 112.11 | 110.44 | 111.11 | 259,006 | -0.80(-0.71%) |
May 26, 2017 | 112.21 | 113.26 | 110.89 | 111.91 | 238,965 | -0.64(-0.57%) |
May 25, 2017 | 113.37 | 114.58 | 111.73 | 112.55 | 355,617 | -0.50(-0.45%) |
May 24, 2017 | 113.99 | 115.29 | 112.94 | 113.05 | 616,841 | -0.64(-0.57%) |
May 23, 2017 | 121.39 | 121.39 | 112.19 | 113.70 | 1,311,580 | -8.73(-7.13%) |
May 22, 2017 | 121.35 | 122.83 | 120.39 | 122.43 | 347,808 | +1.64(+1.36%) |
May 19, 2017 | 119.87 | 121.31 | 119.25 | 120.79 | 192,930 | +1.45(+1.21%) |
May 18, 2017 | 118.61 | 120.11 | 111.95 | 119.34 | 188,066 | +0.08(+0.07%) |
May 17, 2017 | 120.81 | 121.26 | 119.12 | 119.25 | 143,106 | -3.16(-2.58%) |
May 16, 2017 | 121.77 | 122.75 | 121.28 | 122.41 | 210,274 | +1.20(+0.99%) |
May 15, 2017 | 121.34 | 121.98 | 120.97 | 121.22 | 168,461 | +0.42(+0.35%) |
May 12, 2017 | 121.03 | 121.28 | 119.61 | 120.80 | 112,210 | -0.60(-0.49%) |
May 11, 2017 | 121.57 | 121.75 | 119.51 | 121.39 | 183,217 | -0.50(-0.41%) |
May 10, 2017 | 119.67 | 122.01 | 119.32 | 121.90 | 309,189 | +2.25(+1.88%) |
May 09, 2017 | 119.81 | 120.51 | 119.12 | 119.65 | 243,722 | +0.08(+0.07%) |
May 08, 2017 | 119.94 | 121.18 | 119.31 | 119.56 | 231,904 | -0.36(-0.30%) |
May 05, 2017 | 119.61 | 120.96 | 118.86 | 119.92 | 202,531 | +0.45(+0.37%) |
May 04, 2017 | 118.34 | 119.57 | 117.67 | 119.47 | 192,742 | +1.14(+0.96%) |
May 03, 2017 | 117.83 | 118.47 | 116.45 | 118.33 | 192,547 | +0.20(+0.17%) |
May 02, 2017 | 117.47 | 118.21 | 115.68 | 118.13 | 238,738 | +0.61(+0.52%) |
May 01, 2017 | 117.20 | 118.92 | 116.33 | 117.53 | 222,561 | +0.57(+0.49%) |
Apr 28, 2017 | 117.25 | 117.72 | 116.28 | 116.96 | 339,450 | -0.40(-0.34%) |
Apr 27, 2017 | 117.00 | 118.23 | 116.24 | 117.36 | 185,952 | +0.46(+0.39%) |
Apr 26, 2017 | 115.08 | 117.45 | 112.62 | 116.90 | 253,626 | +1.84(+1.60%) |
Apr 25, 2017 | 116.05 | 117.05 | 114.90 | 115.06 | 408,150 | -0.17(-0.15%) |
Apr 24, 2017 | 115.62 | 115.97 | 114.56 | 115.23 | 223,834 | +1.74(+1.53%) |
Apr 21, 2017 | 114.33 | 114.33 | 113.07 | 113.49 | 207,961 | -0.17(-0.15%) |
Apr 20, 2017 | 113.74 | 114.42 | 113.27 | 113.66 | 275,201 | +0.55(+0.49%) |
Apr 19, 2017 | 113.45 | 113.91 | 112.75 | 113.11 | 224,240 | +0.25(+0.22%) |
Apr 18, 2017 | 112.10 | 113.13 | 111.37 | 112.86 | 240,426 | +0.54(+0.48%) |
Apr 17, 2017 | 111.66 | 112.66 | 111.17 | 112.31 | 362,303 | +1.20(+1.08%) |
Apr 13, 2017 | 112.12 | 112.69 | 110.95 | 111.12 | 192,730 | -1.06(-0.94%) |
Apr 12, 2017 | 115.04 | 115.04 | 111.86 | 112.17 | 319,250 | -2.73(-2.37%) |
Apr 11, 2017 | 113.72 | 114.90 | 113.22 | 114.90 | 302,531 | +0.93(+0.82%) |
Apr 10, 2017 | 114.64 | 114.87 | 113.34 | 113.97 | 224,894 | -0.20(-0.18%) |
Apr 07, 2017 | 113.37 | 114.69 | 113.37 | 114.17 | 210,334 | +0.29(+0.25%) |
Apr 06, 2017 | 113.16 | 114.52 | 112.78 | 113.88 | 181,065 | +0.85(+0.75%) |
Apr 05, 2017 | 115.12 | 115.84 | 112.78 | 113.03 | 354,162 | -1.43(-1.25%) |
Apr 04, 2017 | 113.86 | 115.42 | 113.84 | 114.46 | 365,287 | +0.41(+0.36%) |
Apr 03, 2017 | 115.17 | 116.16 | 113.51 | 114.05 | 499,291 | -0.70(-0.61%) |
Mar 31, 2017 | 114.98 | 115.40 | 114.42 | 114.75 | 363,812 | -0.28(-0.24%) |
Mar 30, 2017 | 114.41 | 115.68 | 112.75 | 115.03 | 179,732 | +0.80(+0.70%) |
Mar 29, 2017 | 114.40 | 114.89 | 113.55 | 114.23 | 283,519 | -0.22(-0.19%) |
Mar 28, 2017 | 113.12 | 114.94 | 112.71 | 114.44 | 202,747 | +1.16(+1.02%) |
Mar 27, 2017 | 112.57 | 113.77 | 110.98 | 113.28 | 256,764 | -1.01(-0.88%) |
Mar 24, 2017 | 115.19 | 116.24 | 113.95 | 114.29 | 320,287 | -0.64(-0.55%) |
Mar 23, 2017 | 114.09 | 115.16 | 113.19 | 114.93 | 255,548 | +0.66(+0.58%) |
Mar 22, 2017 | 113.40 | 114.52 | 112.86 | 114.27 | 261,767 | +0.24(+0.21%) |
Mar 21, 2017 | 117.49 | 117.58 | 113.75 | 114.02 | 276,190 | -2.99(-2.55%) |
Mar 20, 2017 | 117.53 | 118.12 | 116.69 | 117.01 | 126,998 | -0.90(-0.76%) |
Mar 17, 2017 | 118.38 | 118.38 | 116.97 | 117.91 | 670,632 | -0.52(-0.44%) |
Mar 16, 2017 | 119.11 | 119.11 | 117.65 | 118.43 | 168,239 | -0.05(-0.04%) |
Mar 15, 2017 | 117.76 | 118.75 | 116.77 | 118.48 | 322,535 | +1.47(+1.25%) |
Mar 14, 2017 | 117.11 | 117.38 | 116.25 | 117.01 | 128,191 | -0.58(-0.49%) |
Mar 13, 2017 | 116.10 | 117.67 | 115.89 | 117.59 | 289,884 | +1.49(+1.29%) |
Mar 10, 2017 | 116.31 | 116.82 | 114.55 | 116.10 | 272,403 | +0.33(+0.28%) |
Mar 09, 2017 | 115.83 | 116.52 | 115.41 | 115.77 | 431,322 | -0.25(-0.22%) |
Mar 08, 2017 | 116.50 | 116.89 | 115.68 | 116.02 | 220,018 | -0.16(-0.14%) |
Mar 07, 2017 | 116.33 | 116.62 | 115.01 | 116.18 | 199,332 | -0.38(-0.33%) |
Mar 06, 2017 | 115.89 | 116.72 | 114.91 | 116.56 | 239,989 | -0.23(-0.20%) |
Mar 03, 2017 | 115.80 | 116.87 | 115.66 | 116.80 | 413,415 | +1.19(+1.03%) |
Mar 02, 2017 | 116.24 | 116.24 | 114.44 | 115.60 | 685,885 | -0.90(-0.77%) |
Mar 01, 2017 | 113.78 | 116.58 | 113.78 | 116.50 | 404,042 | +4.36(+3.89%) |
Feb 28, 2017 | 113.41 | 113.80 | 112.11 | 112.14 | 366,547 | -1.58(-1.39%) |
Feb 27, 2017 | 112.42 | 113.92 | 112.09 | 113.72 | 255,876 | +1.06(+0.94%) |
Feb 24, 2017 | 110.24 | 112.83 | 110.24 | 112.66 | 257,279 | +1.32(+1.18%) |
Feb 23, 2017 | 113.00 | 113.00 | 110.42 | 111.34 | 327,865 | -1.05(-0.93%) |
Feb 22, 2017 | 111.45 | 112.50 | 110.31 | 112.39 | 241,658 | +0.25(+0.22%) |
Feb 21, 2017 | 112.57 | 112.78 | 110.11 | 112.14 | 718,060 | +0.08(+0.07%) |
Feb 17, 2017 | 112.05 | 112.05 | 112.05 | 0 | +0.72(+0.65%) | |
Feb 16, 2017 | 110.06 | 112.95 | 110.03 | 111.33 | 257,365 | -0.45(-0.40%) |
Feb 15, 2017 | 109.18 | 112.22 | 109.18 | 111.78 | 390,332 | +3.18(+2.93%) |
Feb 14, 2017 | 108.97 | 108.97 | 107.81 | 108.60 | 166,834 | -0.57(-0.52%) |
Feb 13, 2017 | 109.05 | 109.98 | 108.55 | 109.17 | 300,069 | +0.62(+0.57%) |
Feb 10, 2017 | 107.22 | 108.67 | 106.91 | 108.56 | 221,225 | +1.44(+1.35%) |
Feb 09, 2017 | 106.50 | 107.37 | 105.82 | 107.11 | 271,148 | +1.18(+1.12%) |
Feb 08, 2017 | 105.66 | 106.63 | 105.11 | 105.93 | 143,037 | +0.11(+0.11%) |
Feb 07, 2017 | 106.39 | 106.64 | 104.95 | 105.82 | 208,577 | -0.48(-0.46%) |
Feb 06, 2017 | 106.88 | 107.62 | 104.99 | 106.30 | 190,243 | -1.13(-1.05%) |
Feb 03, 2017 | 106.57 | 107.57 | 105.66 | 107.43 | 158,866 | +1.78(+1.68%) |
Feb 02, 2017 | 106.11 | 106.18 | 104.62 | 105.65 | 217,173 | -0.36(-0.34%) |
Feb 01, 2017 | 107.25 | 107.95 | 104.60 | 106.01 | 314,354 | +0.19(+0.18%) |
Jan 31, 2017 | 106.50 | 107.43 | 104.65 | 105.82 | 419,348 | -1.06(-0.99%) |
Jan 30, 2017 | 106.33 | 107.03 | 104.40 | 106.88 | 228,137 | -0.28(-0.26%) |
Jan 27, 2017 | 107.73 | 107.83 | 105.90 | 107.16 | 237,703 | -0.26(-0.24%) |
Jan 26, 2017 | 107.92 | 107.92 | 106.76 | 107.42 | 228,888 | -0.31(-0.28%) |
Jan 25, 2017 | 106.70 | 107.97 | 104.46 | 107.73 | 205,633 | +1.72(+1.62%) |
Jan 24, 2017 | 104.50 | 106.28 | 104.09 | 106.01 | 202,688 | +2.14(+2.06%) |
Jan 23, 2017 | 103.64 | 104.79 | 102.91 | 103.87 | 148,772 | +0.08(+0.08%) |
Jan 20, 2017 | 104.08 | 104.90 | 103.42 | 103.78 | 184,615 | -0.30(-0.29%) |
Jan 19, 2017 | 104.41 | 104.73 | 103.34 | 104.08 | 186,017 | -0.17(-0.16%) |
Jan 18, 2017 | 103.94 | 105.08 | 103.53 | 104.25 | 288,021 | +0.41(+0.39%) |
Jan 17, 2017 | 104.80 | 105.26 | 103.22 | 103.84 | 193,581 | -2.00(-1.89%) |
Jan 13, 2017 | 105.84 | 105.84 | 105.84 | 0 | +1.21(+1.16%) | |
Jan 12, 2017 | 106.42 | 106.42 | 102.42 | 104.63 | 343,226 | -2.09(-1.96%) |
Jan 11, 2017 | 105.22 | 107.05 | 105.14 | 106.72 | 311,864 | +1.86(+1.78%) |
Jan 10, 2017 | 103.24 | 105.79 | 102.93 | 104.86 | 328,165 | +2.11(+2.05%) |
Jan 09, 2017 | 103.64 | 103.75 | 102.59 | 102.75 | 289,306 | -1.57(-1.50%) |
Jan 06, 2017 | 103.52 | 105.62 | 103.46 | 104.31 | 296,802 | +0.47(+0.46%) |
Jan 05, 2017 | 106.42 | 107.66 | 103.57 | 103.84 | 501,693 | -4.22(-3.91%) |
Jan 04, 2017 | 105.87 | 108.13 | 105.75 | 108.06 | 390,341 | +2.35(+2.22%) |
Jan 03, 2017 | 105.81 | 107.12 | 104.45 | 105.71 | 250,941 | +1.28(+1.22%) |
Dec 30, 2016 | 104.44 | 104.44 | 104.44 | 0 | -0.80(-0.76%) | |
Dec 29, 2016 | 105.27 | 105.49 | 104.22 | 105.24 | 162,008 | +0.36(+0.35%) |
Dec 28, 2016 | 106.12 | 107.38 | 104.76 | 104.87 | 163,528 | -1.45(-1.37%) |
Dec 27, 2016 | 106.46 | 107.75 | 106.07 | 106.33 | 187,398 | -0.34(-0.32%) |
Dec 23, 2016 | 106.67 | 106.67 | 106.67 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 107.34 | 107.45 | 105.67 | 106.63 | 262,348 | -0.55(-0.51%) |
Dec 21, 2016 | 106.46 | 107.83 | 105.94 | 107.18 | 316,132 | +0.34(+0.31%) |
Dec 20, 2016 | 106.33 | 107.35 | 106.33 | 106.84 | 222,169 | +0.47(+0.45%) |
Dec 19, 2016 | 104.81 | 107.00 | 104.41 | 106.37 | 384,966 | +1.52(+1.45%) |
Dec 16, 2016 | 106.99 | 107.12 | 104.74 | 104.85 | 1,033,620 | -1.32(-1.25%) |
Dec 15, 2016 | 103.24 | 106.31 | 102.11 | 106.17 | 545,697 | +3.29(+3.20%) |
Dec 14, 2016 | 103.05 | 106.64 | 101.90 | 102.88 | 1,780,739 | +5.69(+5.86%) |
Dec 13, 2016 | 97.26 | 98.30 | 96.46 | 97.19 | 789,195 | -0.37(-0.38%) |
Dec 12, 2016 | 98.55 | 99.36 | 97.43 | 97.56 | 343,293 | -1.59(-1.60%) |
Dec 09, 2016 | 102.10 | 102.66 | 99.03 | 99.15 | 411,512 | -2.68(-2.63%) |
Dec 08, 2016 | 102.52 | 102.63 | 101.08 | 101.82 | 215,152 | -0.20(-0.20%) |
Dec 07, 2016 | 101.47 | 102.46 | 99.92 | 102.03 | 256,658 | +0.32(+0.31%) |
Dec 06, 2016 | 99.77 | 101.80 | 99.55 | 101.71 | 214,130 | +1.83(+1.83%) |
Dec 05, 2016 | 98.99 | 100.48 | 98.37 | 99.88 | 218,469 | +1.30(+1.32%) |
Dec 02, 2016 | 99.70 | 99.83 | 98.40 | 98.58 | 251,231 | -1.01(-1.02%) |
Dec 01, 2016 | 99.77 | 100.82 | 99.16 | 99.59 | 338,535 | +0.37(+0.37%) |
Nov 30, 2016 | 100.20 | 101.23 | 99.23 | 99.22 | 206,725 | -0.83(-0.83%) |
Nov 29, 2016 | 100.40 | 100.89 | 99.98 | 100.05 | 162,892 | -0.75(-0.75%) |
Nov 28, 2016 | 101.81 | 101.98 | 100.65 | 100.80 | 312,990 | -1.98(-1.93%) |
Nov 25, 2016 | 102.07 | 102.86 | 101.57 | 102.78 | 120,351 | +0.65(+0.64%) |
Nov 23, 2016 | 102.13 | 102.13 | 102.13 | 0 | +0.93(+0.92%) | |
Nov 22, 2016 | 100.40 | 101.26 | 99.79 | 101.20 | 146,029 | +1.12(+1.12%) |
Nov 21, 2016 | 99.92 | 100.54 | 99.36 | 100.08 | 165,053 | +0.88(+0.89%) |
Nov 18, 2016 | 99.78 | 99.78 | 98.04 | 99.19 | 179,077 | -0.67(-0.67%) |
Nov 17, 2016 | 100.66 | 101.04 | 99.15 | 99.86 | 226,366 | -0.60(-0.60%) |
Nov 16, 2016 | 100.45 | 101.03 | 99.38 | 100.47 | 161,452 | +0.08(+0.07%) |
Nov 15, 2016 | 100.61 | 100.61 | 99.56 | 100.39 | 174,942 | +0.26(+0.26%) |
Nov 14, 2016 | 99.30 | 100.52 | 99.30 | 100.13 | 306,515 | +1.91(+1.94%) |
Nov 11, 2016 | 96.10 | 98.54 | 96.10 | 98.23 | 399,913 | +2.22(+2.31%) |
Nov 10, 2016 | 95.02 | 96.54 | 93.67 | 96.00 | 374,519 | +2.15(+2.29%) |
Nov 09, 2016 | 92.05 | 94.14 | 89.57 | 93.86 | 416,734 | +1.00(+1.08%) |
Nov 08, 2016 | 91.90 | 93.51 | 91.12 | 92.85 | 185,976 | +0.53(+0.57%) |
Nov 07, 2016 | 91.25 | 92.48 | 91.15 | 92.32 | 247,501 | +2.68(+2.99%) |
Nov 04, 2016 | 90.23 | 90.93 | 89.29 | 89.65 | 214,935 | -0.49(-0.55%) |
Nov 03, 2016 | 90.42 | 92.36 | 89.79 | 90.14 | 109,284 | +0.07(+0.07%) |
Nov 02, 2016 | 90.19 | 91.06 | 89.88 | 90.07 | 161,906 | -0.50(-0.55%) |
Nov 01, 2016 | 93.48 | 93.48 | 90.17 | 90.58 | 194,613 | -2.51(-2.70%) |
Oct 31, 2016 | 92.26 | 93.45 | 91.74 | 93.09 | 523,741 | +1.13(+1.23%) |
Oct 28, 2016 | 92.69 | 93.72 | 91.82 | 91.95 | 293,892 | -0.68(-0.73%) |
Oct 27, 2016 | 93.42 | 93.86 | 92.20 | 92.63 | 239,991 | -0.65(-0.70%) |
Oct 26, 2016 | 92.65 | 94.17 | 92.65 | 93.28 | 216,194 | -0.01(-0.01%) |
Oct 25, 2016 | 93.44 | 94.12 | 92.75 | 93.29 | 261,813 | -0.46(-0.50%) |
Oct 24, 2016 | 93.80 | 95.35 | 93.13 | 93.75 | 203,200 | +0.36(+0.39%) |
Oct 21, 2016 | 92.53 | 93.55 | 92.40 | 93.39 | 241,894 | -0.04(-0.04%) |
Oct 20, 2016 | 93.06 | 94.00 | 92.68 | 93.43 | 433,100 | -0.01(-0.01%) |
Oct 19, 2016 | 89.46 | 93.70 | 89.26 | 93.44 | 644,485 | +3.92(+4.38%) |
Oct 18, 2016 | 90.28 | 90.28 | 89.34 | 89.52 | 181,174 | +0.21(+0.24%) |
Oct 17, 2016 | 89.27 | 89.78 | 88.64 | 89.30 | 176,295 | -0.04(-0.04%) |
Oct 14, 2016 | 89.30 | 90.38 | 89.17 | 89.34 | 214,059 | +0.32(+0.36%) |
Oct 13, 2016 | 89.62 | 89.65 | 88.74 | 89.02 | 251,092 | -1.55(-1.71%) |
Oct 12, 2016 | 90.53 | 91.12 | 89.82 | 90.58 | 141,572 | +0.35(+0.39%) |
Oct 11, 2016 | 91.49 | 91.49 | 89.63 | 90.22 | 161,090 | -1.41(-1.54%) |
Oct 10, 2016 | 92.58 | 93.57 | 91.57 | 91.64 | 127,633 | -0.44(-0.47%) |
Oct 07, 2016 | 93.56 | 94.80 | 91.78 | 92.07 | 333,335 | -1.44(-1.54%) |
Oct 06, 2016 | 92.93 | 93.67 | 91.87 | 93.51 | 144,899 | +0.32(+0.34%) |
Oct 05, 2016 | 92.39 | 93.58 | 91.08 | 93.20 | 174,423 | +1.44(+1.57%) |
Oct 04, 2016 | 92.25 | 92.74 | 91.24 | 91.76 | 196,992 | -0.29(-0.31%) |