Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.80 | 107.03 | 106.38 | 106.80 | 13,183,807 | +0.24(+0.23%) |
Sep 28, 2017 | 106.33 | 106.70 | 106.12 | 106.56 | 10,378,077 | -0.32(-0.30%) |
Sep 27, 2017 | 106.89 | 107.26 | 106.67 | 106.87 | 14,188,685 | -1.63(-1.51%) |
Sep 26, 2017 | 108.52 | 108.61 | 108.22 | 108.51 | 8,471,724 | -0.20(-0.18%) |
Sep 25, 2017 | 108.13 | 108.94 | 108.03 | 108.70 | 11,307,122 | +0.68(+0.63%) |
Sep 22, 2017 | 108.28 | 108.48 | 107.91 | 108.03 | 6,612,851 | +0.31(+0.29%) |
Sep 21, 2017 | 107.99 | 108.33 | 107.70 | 107.72 | 7,182,040 | -0.06(-0.06%) |
Sep 20, 2017 | 107.83 | 107.90 | 107.28 | 107.78 | 9,388,904 | +0.08(+0.07%) |
Sep 19, 2017 | 108.10 | 108.12 | 107.63 | 107.70 | 6,489,353 | -0.27(-0.25%) |
Sep 18, 2017 | 108.28 | 108.34 | 107.72 | 107.97 | 8,017,423 | -0.62(-0.58%) |
Sep 15, 2017 | 108.71 | 108.72 | 108.32 | 108.59 | 11,412,464 | +0.04(+0.04%) |
Sep 14, 2017 | 108.17 | 108.57 | 108.14 | 108.55 | 7,790,661 | +0.45(+0.41%) |
Sep 13, 2017 | 108.64 | 108.64 | 108.10 | 108.11 | 7,873,496 | -0.43(-0.39%) |
Sep 12, 2017 | 108.75 | 108.79 | 108.31 | 108.53 | 8,828,683 | -0.57(-0.53%) |
Sep 11, 2017 | 109.46 | 109.61 | 108.94 | 109.11 | 20,860,386 | -1.32(-1.19%) |
Sep 08, 2017 | 110.52 | 110.56 | 110.06 | 110.42 | 11,458,437 | -0.24(-0.22%) |
Sep 07, 2017 | 109.85 | 110.91 | 109.85 | 110.67 | 15,909,708 | +1.12(+1.02%) |
Sep 06, 2017 | 110.19 | 110.42 | 109.35 | 109.54 | 10,591,722 | -0.68(-0.61%) |
Sep 05, 2017 | 109.30 | 110.25 | 109.30 | 110.22 | 17,775,188 | +1.72(+1.59%) |
Sep 01, 2017 | 108.98 | 109.00 | 108.22 | 108.50 | 16,505,162 | -0.84(-0.77%) |
Aug 31, 2017 | 109.04 | 109.37 | 108.98 | 109.34 | 9,338,326 | +0.33(+0.30%) |
Aug 30, 2017 | 108.88 | 109.12 | 108.78 | 109.01 | 5,543,079 | -0.03(-0.03%) |
Aug 29, 2017 | 109.74 | 109.79 | 108.75 | 109.05 | 8,966,375 | +0.35(+0.32%) |
Aug 28, 2017 | 108.42 | 108.82 | 108.26 | 108.69 | 5,207,458 | -0.07(-0.06%) |
Aug 25, 2017 | 108.51 | 108.86 | 108.38 | 108.76 | 8,549,338 | +0.42(+0.39%) |
Aug 24, 2017 | 108.39 | 108.75 | 108.25 | 108.34 | 6,519,613 | -0.40(-0.37%) |
Aug 23, 2017 | 108.52 | 108.75 | 108.28 | 108.75 | 8,716,458 | +0.73(+0.68%) |
Aug 22, 2017 | 108.31 | 108.32 | 107.87 | 108.01 | 7,187,222 | -0.42(-0.39%) |
Aug 21, 2017 | 108.29 | 108.51 | 108.06 | 108.43 | 8,978,398 | +0.26(+0.24%) |
Aug 18, 2017 | 108.47 | 108.62 | 107.86 | 108.17 | 9,812,666 | -0.03(-0.02%) |
Aug 17, 2017 | 107.38 | 108.21 | 107.22 | 108.19 | 10,962,325 | +0.80(+0.75%) |
Aug 16, 2017 | 106.64 | 107.65 | 106.61 | 107.39 | 6,184,089 | +0.39(+0.37%) |
Aug 15, 2017 | 106.55 | 107.23 | 106.53 | 107.00 | 8,748,261 | -0.45(-0.42%) |
Aug 14, 2017 | 107.63 | 107.87 | 107.41 | 107.45 | 5,983,050 | -0.56(-0.51%) |
Aug 11, 2017 | 107.44 | 108.03 | 107.25 | 108.00 | 6,693,339 | +0.05(+0.05%) |
Aug 10, 2017 | 107.31 | 108.01 | 107.23 | 107.95 | 12,148,873 | +0.91(+0.85%) |
Aug 09, 2017 | 107.57 | 107.59 | 106.95 | 107.04 | 10,795,194 | +0.58(+0.55%) |
Aug 08, 2017 | 106.67 | 106.77 | 106.06 | 106.46 | 7,254,740 | -0.38(-0.36%) |
Aug 07, 2017 | 106.64 | 106.87 | 106.45 | 106.84 | 5,483,825 | +0.12(+0.11%) |
Aug 04, 2017 | 106.91 | 106.94 | 106.30 | 106.72 | 9,933,227 | -0.91(-0.85%) |
Aug 03, 2017 | 107.03 | 107.65 | 107.00 | 107.64 | 12,086,006 | +1.10(+1.03%) |
Aug 02, 2017 | 106.58 | 106.93 | 106.51 | 106.53 | 6,725,572 | +0.06(+0.06%) |
Aug 01, 2017 | 105.23 | 106.53 | 105.21 | 106.47 | 11,327,837 | +0.74(+0.70%) |
Jul 31, 2017 | 105.24 | 105.74 | 105.19 | 105.73 | 6,410,813 | +0.13(+0.12%) |
Jul 28, 2017 | 105.08 | 105.69 | 105.07 | 105.60 | 6,442,682 | +0.62(+0.59%) |
Jul 27, 2017 | 104.94 | 105.17 | 104.69 | 104.98 | 7,497,391 | -0.52(-0.49%) |
Jul 26, 2017 | 105.08 | 105.77 | 104.91 | 105.50 | 9,924,235 | +0.17(+0.16%) |
Jul 25, 2017 | 105.82 | 105.86 | 105.25 | 105.33 | 11,429,296 | -1.39(-1.30%) |
Jul 24, 2017 | 106.93 | 107.11 | 106.69 | 106.72 | 6,309,732 | -0.42(-0.39%) |
Jul 21, 2017 | 107.17 | 107.43 | 107.06 | 107.14 | 7,275,293 | +0.45(+0.42%) |
Jul 20, 2017 | 107.17 | 106.53 | 106.69 | 14,358,340 | +0.31(+0.29%) | |
Jul 19, 2017 | 106.36 | 106.56 | 106.20 | 106.38 | 6,030,906 | +0.04(+0.04%) |
Jul 18, 2017 | 106.06 | 106.35 | 105.89 | 106.34 | 10,749,655 | +0.92(+0.87%) |
Jul 17, 2017 | 105.13 | 105.69 | 105.08 | 105.42 | 5,557,990 | +0.29(+0.28%) |
Jul 14, 2017 | 105.83 | 104.97 | 105.13 | 7,703,899 | +0.13(+0.12%) | |
Jul 13, 2017 | 105.36 | 105.40 | 104.68 | 105.00 | 8,739,122 | -0.67(-0.63%) |
Jul 12, 2017 | 105.60 | 105.73 | 105.26 | 105.66 | 9,197,203 | +0.73(+0.69%) |
Jul 11, 2017 | 104.73 | 105.13 | 104.60 | 104.94 | 5,191,886 | +0.18(+0.17%) |
Jul 10, 2017 | 104.73 | 104.93 | 104.57 | 104.76 | 4,527,423 | +0.15(+0.15%) |
Jul 07, 2017 | 104.71 | 104.87 | 104.49 | 104.61 | 11,029,776 | -0.63(-0.60%) |
Jul 06, 2017 | 105.29 | 105.39 | 104.79 | 105.24 | 12,732,300 | -0.88(-0.83%) |
Jul 05, 2017 | 105.87 | 106.25 | 105.80 | 106.12 | 13,367,081 | +0.03(+0.02%) |
Jul 03, 2017 | 106.55 | 106.58 | 105.72 | 106.09 | 12,929,469 | -0.34(-0.32%) |
Jun 30, 2017 | 106.49 | 106.66 | 106.20 | 106.43 | 11,978,889 | -0.25(-0.23%) |
Jun 29, 2017 | 106.34 | 106.94 | 106.25 | 106.68 | 10,716,532 | -0.90(-0.84%) |
Jun 28, 2017 | 107.75 | 107.79 | 107.17 | 107.58 | 8,649,801 | -0.36(-0.33%) |
Jun 27, 2017 | 108.40 | 108.45 | 107.71 | 107.94 | 9,821,022 | -1.17(-1.07%) |
Jun 26, 2017 | 109.11 | 109.37 | 109.02 | 109.10 | 6,514,600 | +0.41(+0.38%) |
Jun 23, 2017 | 108.80 | 108.37 | 108.70 | 5,090,134 | -0.05(-0.05%) | |
Jun 22, 2017 | 108.64 | 108.77 | 108.30 | 108.75 | 7,768,265 | +0.24(+0.22%) |
Jun 21, 2017 | 108.13 | 108.58 | 107.95 | 108.51 | 6,953,321 | +0.22(+0.21%) |
Jun 20, 2017 | 107.85 | 108.36 | 107.85 | 108.29 | 9,881,273 | +0.96(+0.90%) |
Jun 19, 2017 | 107.45 | 107.59 | 107.21 | 107.33 | 6,631,816 | -0.15(-0.14%) |
Jun 16, 2017 | 107.25 | 107.56 | 107.19 | 107.48 | 7,844,075 | +0.21(+0.20%) |
Jun 15, 2017 | 107.26 | 107.46 | 107.04 | 107.27 | 6,893,229 | -0.17(-0.16%) |
Jun 14, 2017 | 107.11 | 107.79 | 106.95 | 107.44 | 23,760,186 | +1.63(+1.54%) |
Jun 13, 2017 | 105.49 | 105.92 | 105.47 | 105.80 | 5,574,856 | +0.02(+0.02%) |
Jun 12, 2017 | 105.66 | 106.32 | 105.60 | 105.79 | 5,096,800 | -0.03(-0.03%) |
Jun 09, 2017 | 105.55 | 106.03 | 105.46 | 105.82 | 6,031,344 | -0.16(-0.15%) |
Jun 08, 2017 | 106.23 | 106.23 | 105.73 | 105.98 | 10,296,415 | -0.28(-0.26%) |
Jun 07, 2017 | 106.53 | 106.77 | 106.15 | 106.26 | 15,108,907 | -0.51(-0.48%) |
Jun 06, 2017 | 106.92 | 107.07 | 106.67 | 106.77 | 15,096,118 | +0.58(+0.54%) |
Jun 05, 2017 | 106.25 | 106.47 | 106.14 | 106.19 | 7,965,069 | -0.66(-0.62%) |
Jun 02, 2017 | 106.52 | 106.98 | 106.37 | 106.86 | 15,570,536 | +1.25(+1.18%) |
Jun 01, 2017 | 105.22 | 105.64 | 105.19 | 105.61 | 10,623,639 | +0.01(+0.01%) |
May 31, 2017 | 105.30 | 105.81 | 105.28 | 105.60 | 9,424,704 | +0.26(+0.25%) |
May 30, 2017 | 105.28 | 105.38 | 105.04 | 105.33 | 5,677,505 | +0.52(+0.49%) |
May 26, 2017 | 104.88 | 105.04 | 104.62 | 104.82 | 3,491,690 | +0.18(+0.17%) |
May 25, 2017 | 104.42 | 104.65 | 104.20 | 104.64 | 7,615,959 | +0.03(+0.03%) |
May 24, 2017 | 104.24 | 104.63 | 104.02 | 104.60 | 8,798,200 | +0.59(+0.56%) |
May 23, 2017 | 104.84 | 104.94 | 103.97 | 104.02 | 9,308,261 | -0.70(-0.67%) |
May 22, 2017 | 104.76 | 104.88 | 104.63 | 104.72 | 4,786,409 | -0.29(-0.27%) |
May 19, 2017 | 104.71 | 105.07 | 104.42 | 105.01 | 13,285,557 | +0.25(+0.23%) |
May 18, 2017 | 105.05 | 105.21 | 104.57 | 104.77 | 9,836,448 | +0.12(+0.11%) |
May 17, 2017 | 104.09 | 104.87 | 103.89 | 104.65 | 13,237,020 | +1.50(+1.46%) |
May 16, 2017 | 102.80 | 103.47 | 102.80 | 103.14 | 7,918,270 | +0.38(+0.37%) |
May 15, 2017 | 102.76 | 102.89 | 102.50 | 102.76 | 6,094,354 | -0.28(-0.27%) |
May 12, 2017 | 102.72 | 103.13 | 102.69 | 103.04 | 8,793,297 | +0.77(+0.76%) |
May 11, 2017 | 101.86 | 102.35 | 101.79 | 102.27 | 8,811,734 | +0.00(+0.00%) |
May 10, 2017 | 102.63 | 102.76 | 102.00 | 102.27 | 7,677,606 | -0.12(-0.12%) |
May 09, 2017 | 102.18 | 102.40 | 101.98 | 102.39 | 6,520,306 | -0.01(-0.01%) |
May 08, 2017 | 102.80 | 102.83 | 102.31 | 102.40 | 9,492,588 | -0.56(-0.54%) |
May 05, 2017 | 103.03 | 103.11 | 102.62 | 102.96 | 6,603,542 | +0.09(+0.09%) |
May 04, 2017 | 102.72 | 102.90 | 102.43 | 102.86 | 11,435,567 | -0.51(-0.49%) |
May 03, 2017 | 103.75 | 103.89 | 103.18 | 103.37 | 10,522,780 | +0.07(+0.07%) |
May 02, 2017 | 102.69 | 103.37 | 102.66 | 103.31 | 7,925,804 | +0.53(+0.51%) |
May 01, 2017 | 103.30 | 103.68 | 102.47 | 102.78 | 10,362,180 | -0.86(-0.83%) |
Apr 28, 2017 | 103.00 | 103.71 | 102.96 | 103.64 | 9,640,510 | +0.23(+0.22%) |
Apr 27, 2017 | 103.13 | 103.64 | 102.99 | 103.41 | 5,877,037 | -0.03(-0.03%) |
Apr 26, 2017 | 102.94 | 103.46 | 102.86 | 103.45 | 6,806,476 | +0.57(+0.55%) |
Apr 25, 2017 | 103.52 | 103.73 | 102.82 | 102.88 | 9,588,116 | -1.25(-1.20%) |
Apr 24, 2017 | 103.81 | 104.33 | 103.73 | 104.13 | 9,522,548 | -0.52(-0.49%) |
Apr 21, 2017 | 104.89 | 105.23 | 104.61 | 104.65 | 11,567,392 | +0.00(+0.00%) |
Apr 20, 2017 | 104.63 | 104.97 | 104.31 | 104.65 | 9,365,003 | -0.41(-0.39%) |
Apr 19, 2017 | 105.12 | 105.18 | 104.78 | 105.06 | 8,669,761 | -0.58(-0.55%) |
Apr 18, 2017 | 104.92 | 105.87 | 104.66 | 105.63 | 13,610,270 | +1.36(+1.31%) |
Apr 17, 2017 | 104.58 | 104.66 | 104.07 | 104.27 | 9,461,921 | -0.32(-0.31%) |
Apr 13, 2017 | 104.57 | 104.82 | 104.11 | 104.59 | 9,912,463 | +0.32(+0.31%) |
Apr 12, 2017 | 103.78 | 104.35 | 103.59 | 104.27 | 13,614,354 | +0.57(+0.55%) |
Apr 11, 2017 | 103.17 | 103.89 | 103.11 | 103.70 | 13,336,150 | +0.97(+0.95%) |
Apr 10, 2017 | 102.61 | 103.02 | 102.50 | 102.73 | 6,273,888 | +0.47(+0.46%) |
Apr 07, 2017 | 103.21 | 103.56 | 102.23 | 102.25 | 12,124,006 | -0.41(-0.40%) |
Apr 06, 2017 | 102.70 | 102.84 | 102.09 | 102.67 | 7,669,726 | -0.15(-0.15%) |
Apr 05, 2017 | 102.12 | 102.94 | 101.95 | 102.82 | 10,099,546 | +0.31(+0.31%) |
Apr 04, 2017 | 102.81 | 103.00 | 102.45 | 102.50 | 8,235,969 | -0.56(-0.54%) |
Apr 03, 2017 | 102.03 | 103.23 | 101.99 | 103.06 | 15,342,679 | +1.03(+1.01%) |
Mar 31, 2017 | 101.67 | 102.12 | 101.61 | 102.04 | 6,086,347 | +0.30(+0.29%) |
Mar 30, 2017 | 102.34 | 102.36 | 101.71 | 101.74 | 8,330,775 | -0.83(-0.81%) |
Mar 29, 2017 | 102.23 | 102.60 | 102.18 | 102.57 | 7,441,017 | +0.61(+0.60%) |
Mar 28, 2017 | 102.95 | 102.97 | 101.85 | 101.96 | 8,057,464 | -0.68(-0.67%) |
Mar 27, 2017 | 102.98 | 103.10 | 102.44 | 102.64 | 8,137,362 | +0.47(+0.46%) |
Mar 24, 2017 | 101.88 | 102.36 | 101.77 | 102.18 | 6,884,731 | +0.36(+0.36%) |
Mar 23, 2017 | 102.14 | 102.30 | 101.49 | 101.82 | 7,981,190 | -0.14(-0.14%) |
Mar 22, 2017 | 102.04 | 102.42 | 101.80 | 101.96 | 13,795,506 | +0.41(+0.40%) |
Mar 21, 2017 | 100.63 | 101.69 | 100.61 | 101.55 | 14,834,955 | +0.84(+0.83%) |
Mar 20, 2017 | 100.21 | 100.78 | 100.17 | 100.72 | 6,494,903 | +0.43(+0.43%) |
Mar 17, 2017 | 99.84 | 100.38 | 99.77 | 100.29 | 8,596,721 | +0.63(+0.63%) |
Mar 16, 2017 | 99.74 | 99.87 | 99.43 | 99.66 | 9,485,580 | -0.51(-0.51%) |
Mar 15, 2017 | 99.37 | 100.45 | 99.26 | 100.17 | 17,272,652 | +1.21(+1.22%) |
Mar 14, 2017 | 98.71 | 99.20 | 98.65 | 98.96 | 11,675,366 | +0.47(+0.48%) |
Mar 13, 2017 | 98.76 | 98.98 | 98.47 | 98.49 | 8,272,934 | -0.63(-0.63%) |
Mar 10, 2017 | 99.02 | 99.17 | 98.63 | 99.11 | 10,905,664 | +0.35(+0.35%) |
Mar 09, 2017 | 99.19 | 99.31 | 98.71 | 98.76 | 12,507,698 | -0.79(-0.80%) |
Mar 08, 2017 | 99.16 | 99.70 | 99.09 | 99.56 | 13,401,630 | -0.54(-0.54%) |
Mar 07, 2017 | 100.15 | 100.32 | 99.96 | 100.10 | 8,375,744 | -0.30(-0.30%) |
Mar 06, 2017 | 100.69 | 100.69 | 100.18 | 100.40 | 5,310,795 | -0.48(-0.48%) |
Mar 03, 2017 | 100.78 | 100.89 | 100.21 | 100.89 | 11,256,683 | +0.26(+0.26%) |
Mar 02, 2017 | 100.60 | 100.77 | 100.27 | 100.62 | 9,701,875 | -0.36(-0.36%) |
Mar 01, 2017 | 100.96 | 101.06 | 100.55 | 100.99 | 12,677,008 | -1.72(-1.68%) |
Feb 28, 2017 | 102.51 | 102.99 | 102.35 | 102.71 | 9,965,514 | +0.38(+0.37%) |
Feb 27, 2017 | 102.77 | 102.84 | 102.27 | 102.33 | 13,085,408 | -0.61(-0.59%) |
Feb 24, 2017 | 102.38 | 103.05 | 102.30 | 102.94 | 13,436,502 | +1.13(+1.11%) |
Feb 23, 2017 | 101.72 | 101.86 | 101.52 | 101.81 | 6,304,922 | +0.30(+0.30%) |
Feb 22, 2017 | 101.92 | 101.93 | 100.89 | 101.50 | 9,602,701 | +0.17(+0.17%) |
Feb 21, 2017 | 100.97 | 101.75 | 100.90 | 101.33 | 10,316,289 | -0.18(-0.18%) |
Feb 17, 2017 | 101.51 | 101.51 | 101.51 | 0 | +0.60(+0.59%) | |
Feb 16, 2017 | 100.58 | 101.42 | 100.50 | 100.91 | 11,859,869 | +0.55(+0.55%) |
Feb 15, 2017 | 100.19 | 100.58 | 100.10 | 100.36 | 10,049,620 | -0.46(-0.46%) |
Feb 14, 2017 | 101.44 | 101.49 | 100.25 | 100.83 | 15,656,865 | -0.73(-0.72%) |
Feb 13, 2017 | 101.45 | 101.59 | 101.14 | 101.56 | 13,674,262 | -0.32(-0.32%) |
Feb 10, 2017 | 101.33 | 102.04 | 101.33 | 101.88 | 9,456,839 | -0.06(-0.06%) |
Feb 09, 2017 | 102.43 | 102.58 | 101.80 | 101.94 | 20,020,344 | -1.19(-1.15%) |
Feb 08, 2017 | 102.44 | 103.16 | 102.43 | 103.13 | 18,648,932 | +1.38(+1.36%) |
Feb 07, 2017 | 101.06 | 102.09 | 100.79 | 101.75 | 9,978,201 | +0.74(+0.74%) |
Feb 06, 2017 | 101.04 | 101.35 | 100.50 | 101.00 | 9,996,516 | +0.61(+0.60%) |
Feb 03, 2017 | 100.77 | 101.13 | 99.95 | 100.40 | 12,179,596 | -0.04(-0.04%) |
Feb 02, 2017 | 101.18 | 101.35 | 100.40 | 100.44 | 8,270,921 | -0.04(-0.04%) |
Feb 01, 2017 | 100.48 | 100.84 | 100.04 | 100.48 | 13,009,241 | -0.62(-0.62%) |
Jan 31, 2017 | 100.46 | 101.36 | 100.39 | 101.11 | 15,788,155 | +0.70(+0.70%) |
Jan 30, 2017 | 100.55 | 100.90 | 100.35 | 100.41 | 7,803,653 | -0.30(-0.30%) |
Jan 27, 2017 | 100.52 | 100.88 | 100.39 | 100.71 | 8,549,930 | +0.36(+0.36%) |
Jan 26, 2017 | 100.10 | 100.39 | 99.61 | 100.35 | 9,393,512 | +0.34(+0.34%) |
Jan 25, 2017 | 100.42 | 100.69 | 99.81 | 100.01 | 13,193,563 | -1.27(-1.25%) |
Jan 24, 2017 | 101.67 | 101.97 | 100.85 | 101.28 | 9,971,936 | -0.70(-0.69%) |
Jan 23, 2017 | 101.31 | 102.60 | 101.04 | 101.98 | 15,580,185 | +1.01(+1.00%) |
Jan 20, 2017 | 100.89 | 101.28 | 100.42 | 100.97 | 20,138,038 | -0.20(-0.20%) |
Jan 19, 2017 | 101.44 | 101.51 | 100.64 | 101.17 | 14,011,504 | -0.70(-0.69%) |
Jan 18, 2017 | 102.51 | 102.67 | 101.79 | 101.87 | 10,766,381 | -1.32(-1.28%) |
Jan 17, 2017 | 103.39 | 103.50 | 102.70 | 103.19 | 9,328,128 | +1.07(+1.05%) |
Jan 13, 2017 | 102.12 | 102.12 | 102.12 | 0 | -0.49(-0.48%) | |
Jan 12, 2017 | 103.38 | 103.67 | 102.56 | 102.61 | 11,851,296 | -0.23(-0.22%) |
Jan 11, 2017 | 102.66 | 103.29 | 102.21 | 102.84 | 11,167,785 | +0.34(+0.34%) |
Jan 10, 2017 | 102.33 | 102.63 | 102.10 | 102.50 | 9,999,307 | -0.07(-0.07%) |
Jan 09, 2017 | 102.61 | 102.71 | 102.25 | 102.56 | 10,499,618 | +0.82(+0.80%) |
Jan 06, 2017 | 101.97 | 102.32 | 101.65 | 101.75 | 9,941,593 | -0.94(-0.92%) |
Jan 05, 2017 | 101.40 | 102.73 | 101.17 | 102.69 | 15,757,680 | +1.58(+1.57%) |
Jan 04, 2017 | 100.82 | 101.22 | 100.56 | 101.11 | 7,958,138 | +0.39(+0.38%) |
Jan 03, 2017 | 99.68 | 101.01 | 99.49 | 100.72 | 15,700,236 | +0.43(+0.43%) |
Dec 30, 2016 | 100.29 | 100.29 | 100.29 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 100.01 | 100.41 | 99.89 | 100.14 | 10,193,112 | +0.35(+0.35%) |
Dec 28, 2016 | 99.22 | 100.08 | 99.09 | 99.78 | 9,001,786 | +0.72(+0.73%) |
Dec 27, 2016 | 98.85 | 99.09 | 98.69 | 99.06 | 6,267,717 | -0.32(-0.32%) |
Dec 23, 2016 | 99.38 | 99.38 | 99.38 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.94 | 99.34 | 98.92 | 99.18 | 6,150,142 | +0.08(+0.08%) |
Dec 21, 2016 | 98.75 | 99.16 | 98.60 | 99.10 | 5,521,984 | +0.44(+0.44%) |
Dec 20, 2016 | 98.51 | 98.74 | 98.30 | 98.66 | 8,395,163 | -0.49(-0.50%) |
Dec 19, 2016 | 98.80 | 99.31 | 98.60 | 99.16 | 12,976,503 | +1.06(+1.08%) |
Dec 16, 2016 | 98.49 | 98.75 | 97.82 | 98.10 | 17,821,318 | -0.23(-0.23%) |
Dec 15, 2016 | 98.45 | 99.06 | 98.01 | 98.33 | 14,807,222 | +0.49(+0.51%) |
Dec 14, 2016 | 99.72 | 99.83 | 97.82 | 97.83 | 19,840,168 | -1.11(-1.12%) |
Dec 13, 2016 | 99.16 | 99.23 | 98.35 | 98.94 | 14,553,552 | +0.35(+0.36%) |
Dec 12, 2016 | 98.21 | 98.65 | 97.88 | 98.59 | 11,306,192 | +0.18(+0.19%) |
Dec 09, 2016 | 99.36 | 99.54 | 98.22 | 98.40 | 17,489,134 | -1.24(-1.24%) |
Dec 08, 2016 | 99.78 | 99.92 | 99.47 | 99.64 | 14,371,957 | -1.19(-1.18%) |
Dec 07, 2016 | 100.34 | 101.01 | 100.34 | 100.83 | 12,406,533 | +0.85(+0.85%) |
Dec 06, 2016 | 99.94 | 100.44 | 99.76 | 99.98 | 13,763,689 | -0.08(-0.07%) |
Dec 05, 2016 | 99.60 | 100.83 | 99.20 | 100.05 | 14,448,600 | -0.11(-0.11%) |
Dec 02, 2016 | 99.80 | 100.67 | 99.78 | 100.16 | 14,911,110 | +0.73(+0.73%) |
Dec 01, 2016 | 99.25 | 99.65 | 98.52 | 99.43 | 25,915,352 | -0.86(-0.86%) |
Nov 30, 2016 | 100.06 | 100.93 | 99.66 | 100.29 | 25,348,172 | -1.65(-1.62%) |
Nov 29, 2016 | 101.29 | 102.09 | 101.10 | 101.94 | 9,752,414 | +0.42(+0.42%) |
Nov 28, 2016 | 101.27 | 101.53 | 101.00 | 101.52 | 10,255,972 | +0.74(+0.74%) |
Nov 25, 2016 | 101.08 | 101.17 | 100.42 | 100.77 | 3,748,170 | +0.15(+0.15%) |
Nov 23, 2016 | 100.62 | 100.62 | 100.62 | 0 | -0.39(-0.39%) | |
Nov 22, 2016 | 101.47 | 101.56 | 100.82 | 101.02 | 11,973,973 | -0.03(-0.03%) |
Nov 21, 2016 | 101.10 | 101.32 | 100.83 | 101.05 | 7,777,621 | +0.25(+0.25%) |
Nov 18, 2016 | 101.45 | 101.73 | 100.37 | 100.80 | 16,278,699 | -0.29(-0.29%) |
Nov 17, 2016 | 101.72 | 101.83 | 100.92 | 101.09 | 13,442,858 | -1.51(-1.47%) |
Nov 16, 2016 | 102.01 | 102.71 | 101.90 | 102.60 | 10,966,211 | +0.92(+0.90%) |
Nov 15, 2016 | 101.94 | 102.43 | 101.57 | 101.68 | 14,339,692 | +0.50(+0.50%) |
Nov 14, 2016 | 101.16 | 102.31 | 100.70 | 101.18 | 25,361,182 | -0.61(-0.60%) |
Nov 11, 2016 | 102.56 | 102.63 | 101.47 | 101.79 | 12,037,417 | -0.58(-0.56%) |
Nov 10, 2016 | 103.40 | 104.07 | 102.36 | 102.37 | 27,524,766 | -1.53(-1.48%) |
Nov 09, 2016 | 106.11 | 106.24 | 103.61 | 103.90 | 37,436,844 | -4.60(-4.24%) |
Nov 08, 2016 | 109.28 | 109.44 | 108.19 | 108.50 | 9,083,169 | -0.44(-0.41%) |
Nov 07, 2016 | 109.06 | 109.26 | 108.80 | 108.95 | 6,455,025 | -0.94(-0.85%) |
Nov 04, 2016 | 109.49 | 109.92 | 109.37 | 109.88 | 9,138,913 | +0.98(+0.90%) |
Nov 03, 2016 | 109.06 | 109.31 | 108.80 | 108.91 | 7,295,955 | -0.84(-0.77%) |
Nov 02, 2016 | 109.52 | 110.19 | 109.29 | 109.75 | 10,389,569 | +0.48(+0.43%) |
Nov 01, 2016 | 108.56 | 109.77 | 108.33 | 109.27 | 15,133,287 | +0.22(+0.20%) |
Oct 31, 2016 | 108.76 | 109.09 | 108.61 | 109.06 | 8,481,691 | +0.66(+0.61%) |
Oct 28, 2016 | 108.34 | 108.79 | 108.29 | 108.39 | 9,075,598 | -0.24(-0.22%) |
Oct 27, 2016 | 108.91 | 108.91 | 108.07 | 108.63 | 12,088,841 | -1.20(-1.09%) |
Oct 26, 2016 | 110.06 | 110.34 | 109.67 | 109.83 | 7,030,955 | -0.75(-0.68%) |
Oct 25, 2016 | 110.12 | 110.97 | 110.09 | 110.58 | 6,179,569 | +0.29(+0.26%) |
Oct 24, 2016 | 110.85 | 110.88 | 109.92 | 110.29 | 7,831,819 | -0.48(-0.44%) |
Oct 21, 2016 | 110.94 | 111.11 | 110.40 | 110.77 | 11,099,656 | +0.17(+0.15%) |
Oct 20, 2016 | 111.04 | 111.14 | 110.43 | 110.60 | 7,319,804 | +0.12(+0.11%) |
Oct 19, 2016 | 109.99 | 110.73 | 109.94 | 110.48 | 8,353,834 | +0.09(+0.08%) |
Oct 18, 2016 | 109.56 | 110.42 | 109.54 | 110.39 | 8,606,291 | +0.36(+0.32%) |
Oct 17, 2016 | 109.76 | 110.29 | 109.75 | 110.04 | 12,751,037 | +0.70(+0.64%) |
Oct 14, 2016 | 109.90 | 110.47 | 109.29 | 109.34 | 13,738,182 | -1.55(-1.40%) |
Oct 13, 2016 | 111.04 | 111.28 | 110.82 | 110.89 | 8,521,542 | +0.41(+0.38%) |
Oct 12, 2016 | 110.24 | 110.53 | 109.88 | 110.48 | 9,124,550 | +0.11(+0.10%) |
Oct 11, 2016 | 110.39 | 110.97 | 110.15 | 110.37 | 11,638,409 | -0.25(-0.23%) |
Oct 10, 2016 | 110.39 | 110.64 | 110.10 | 110.62 | 7,328,305 | -0.66(-0.59%) |
Oct 07, 2016 | 111.28 | 111.58 | 110.58 | 111.28 | 11,978,786 | +0.08(+0.07%) |
Oct 06, 2016 | 111.32 | 111.91 | 111.08 | 111.20 | 9,435,392 | -0.62(-0.56%) |
Oct 05, 2016 | 112.19 | 112.24 | 111.44 | 111.82 | 10,732,475 | -0.52(-0.47%) |
Oct 04, 2016 | 113.52 | 113.70 | 112.31 | 112.35 | 14,500,701 | -1.33(-1.17%) |