Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 124.97 | 127.95 | 124.36 | 127.74 | 232,728 | +2.81(+2.25%) |
Oct 30, 2017 | 124.37 | 125.65 | 124.10 | 124.93 | 191,341 | -0.72(-0.57%) |
Oct 27, 2017 | 126.61 | 126.61 | 123.95 | 125.65 | 183,032 | -0.64(-0.51%) |
Oct 26, 2017 | 124.63 | 126.58 | 123.63 | 126.29 | 240,731 | +2.11(+1.70%) |
Oct 25, 2017 | 126.90 | 126.90 | 123.33 | 124.18 | 338,448 | -2.58(-2.03%) |
Oct 24, 2017 | 128.20 | 128.20 | 124.78 | 126.75 | 399,373 | -0.99(-0.77%) |
Oct 23, 2017 | 128.78 | 129.04 | 126.74 | 127.74 | 211,995 | -1.13(-0.88%) |
Oct 20, 2017 | 130.62 | 130.97 | 128.64 | 128.87 | 189,949 | -1.01(-0.77%) |
Oct 19, 2017 | 129.02 | 129.88 | 128.24 | 129.88 | 254,001 | -0.09(-0.07%) |
Oct 18, 2017 | 129.23 | 130.75 | 128.74 | 129.97 | 225,448 | +1.19(+0.93%) |
Oct 17, 2017 | 129.54 | 130.17 | 128.37 | 128.78 | 305,092 | -0.76(-0.59%) |
Oct 16, 2017 | 129.88 | 130.25 | 129.06 | 129.53 | 157,047 | -0.22(-0.17%) |
Oct 13, 2017 | 129.41 | 130.83 | 129.26 | 129.75 | 367,092 | +0.60(+0.47%) |
Oct 12, 2017 | 129.01 | 130.60 | 128.52 | 129.15 | 274,734 | -0.32(-0.24%) |
Oct 11, 2017 | 128.46 | 130.25 | 128.44 | 129.47 | 250,221 | +0.38(+0.29%) |
Oct 10, 2017 | 127.42 | 129.12 | 127.11 | 129.09 | 185,397 | +2.24(+1.77%) |
Oct 09, 2017 | 126.27 | 127.06 | 125.16 | 126.85 | 94,956 | -0.03(-0.02%) |
Oct 06, 2017 | 126.64 | 127.05 | 125.72 | 126.88 | 101,691 | +0.06(+0.05%) |
Oct 05, 2017 | 125.94 | 127.66 | 125.94 | 126.82 | 146,002 | +1.05(+0.83%) |
Oct 04, 2017 | 125.48 | 126.11 | 124.99 | 125.78 | 71,791 | +0.25(+0.20%) |
Oct 03, 2017 | 124.95 | 125.84 | 124.61 | 125.53 | 99,364 | +0.41(+0.32%) |
Oct 02, 2017 | 121.79 | 125.52 | 121.52 | 125.12 | 289,775 | +3.29(+2.70%) |
Sep 29, 2017 | 122.85 | 123.40 | 121.54 | 121.83 | 135,027 | -0.73(-0.60%) |
Sep 28, 2017 | 123.40 | 123.76 | 122.16 | 122.56 | 131,040 | -0.99(-0.80%) |
Sep 27, 2017 | 123.82 | 124.03 | 121.41 | 123.55 | 145,400 | +0.43(+0.35%) |
Sep 26, 2017 | 122.33 | 124.43 | 121.84 | 123.11 | 128,739 | +1.38(+1.13%) |
Sep 25, 2017 | 120.44 | 122.20 | 120.19 | 121.73 | 135,544 | +1.35(+1.12%) |
Sep 22, 2017 | 118.95 | 120.64 | 118.95 | 120.38 | 162,957 | +1.02(+0.85%) |
Sep 21, 2017 | 119.02 | 119.88 | 118.50 | 119.36 | 162,415 | -0.05(-0.04%) |
Sep 20, 2017 | 118.80 | 119.95 | 118.80 | 119.41 | 158,426 | +0.31(+0.26%) |
Sep 19, 2017 | 118.80 | 119.42 | 118.75 | 119.11 | 148,638 | +0.00(+0.00%) |
Sep 18, 2017 | 119.19 | 119.67 | 118.61 | 119.11 | 217,807 | +0.04(+0.03%) |
Sep 15, 2017 | 119.08 | 119.54 | 117.12 | 119.07 | 375,830 | -0.08(-0.07%) |
Sep 14, 2017 | 120.03 | 120.21 | 118.76 | 119.15 | 386,539 | -1.38(-1.15%) |
Sep 13, 2017 | 121.10 | 121.35 | 119.74 | 120.53 | 209,441 | -0.56(-0.46%) |
Sep 12, 2017 | 120.49 | 121.78 | 119.55 | 121.09 | 217,901 | +0.75(+0.62%) |
Sep 11, 2017 | 119.64 | 121.54 | 119.38 | 120.34 | 196,749 | +1.71(+1.44%) |
Sep 08, 2017 | 118.56 | 119.37 | 117.48 | 118.63 | 140,082 | +0.24(+0.20%) |
Sep 07, 2017 | 117.89 | 119.07 | 117.29 | 118.40 | 177,007 | +0.67(+0.57%) |
Sep 06, 2017 | 119.08 | 119.33 | 117.50 | 117.73 | 160,020 | -0.89(-0.75%) |
Sep 05, 2017 | 120.35 | 120.96 | 117.49 | 118.61 | 142,631 | -2.40(-1.98%) |
Sep 01, 2017 | 120.27 | 121.39 | 119.82 | 121.01 | 119,472 | +0.75(+0.62%) |
Aug 31, 2017 | 119.17 | 120.52 | 118.87 | 120.26 | 218,344 | +1.46(+1.23%) |
Aug 30, 2017 | 117.97 | 119.09 | 117.74 | 118.80 | 94,234 | +0.81(+0.69%) |
Aug 29, 2017 | 118.11 | 118.99 | 117.86 | 117.99 | 96,896 | -1.23(-1.03%) |
Aug 28, 2017 | 118.38 | 119.24 | 117.80 | 119.23 | 107,605 | +1.44(+1.22%) |
Aug 25, 2017 | 119.17 | 119.41 | 117.70 | 117.79 | 83,934 | -0.79(-0.67%) |
Aug 24, 2017 | 118.21 | 119.33 | 118.09 | 118.58 | 231,478 | +0.55(+0.47%) |
Aug 23, 2017 | 118.17 | 118.87 | 116.49 | 118.02 | 157,256 | -1.34(-1.12%) |
Aug 22, 2017 | 118.36 | 119.52 | 117.97 | 119.36 | 210,717 | +1.64(+1.39%) |
Aug 21, 2017 | 115.35 | 117.90 | 114.91 | 117.73 | 230,964 | +2.36(+2.04%) |
Aug 18, 2017 | 114.30 | 115.80 | 114.15 | 115.37 | 201,068 | +0.25(+0.21%) |
Aug 17, 2017 | 119.68 | 120.08 | 114.94 | 115.12 | 270,921 | -5.36(-4.45%) |
Aug 16, 2017 | 122.53 | 123.53 | 120.06 | 120.48 | 183,169 | -1.80(-1.47%) |
Aug 15, 2017 | 121.41 | 123.02 | 119.97 | 122.27 | 169,692 | +1.10(+0.91%) |
Aug 14, 2017 | 120.32 | 122.36 | 119.93 | 121.17 | 309,870 | +2.12(+1.78%) |
Aug 11, 2017 | 119.00 | 119.66 | 117.90 | 119.05 | 161,415 | -0.62(-0.52%) |
Aug 10, 2017 | 122.34 | 122.61 | 119.40 | 119.67 | 229,003 | -3.78(-3.06%) |
Aug 09, 2017 | 122.27 | 123.61 | 121.66 | 123.45 | 129,354 | +0.34(+0.28%) |
Aug 08, 2017 | 123.21 | 123.78 | 122.11 | 123.10 | 208,519 | -0.17(-0.14%) |
Aug 07, 2017 | 123.20 | 123.61 | 122.52 | 123.27 | 122,055 | -0.12(-0.10%) |
Aug 04, 2017 | 123.82 | 124.08 | 122.28 | 123.39 | 174,759 | +0.43(+0.35%) |
Aug 03, 2017 | 126.71 | 127.27 | 122.66 | 122.95 | 304,013 | -3.69(-2.91%) |
Aug 02, 2017 | 128.24 | 130.86 | 124.00 | 126.64 | 494,815 | +1.93(+1.55%) |
Aug 01, 2017 | 126.22 | 126.76 | 124.20 | 124.71 | 325,124 | -0.79(-0.63%) |
Jul 31, 2017 | 125.42 | 126.30 | 124.60 | 125.50 | 191,103 | +0.28(+0.22%) |
Jul 28, 2017 | 125.02 | 125.53 | 123.69 | 125.22 | 133,673 | +0.21(+0.17%) |
Jul 27, 2017 | 126.91 | 127.99 | 124.30 | 125.02 | 216,639 | -1.97(-1.55%) |
Jul 26, 2017 | 130.60 | 130.60 | 126.97 | 126.99 | 243,815 | -4.08(-3.12%) |
Jul 25, 2017 | 131.77 | 132.94 | 130.82 | 131.07 | 400,167 | +0.44(+0.34%) |
Jul 24, 2017 | 128.94 | 130.78 | 128.52 | 130.63 | 400,515 | +1.71(+1.32%) |
Jul 21, 2017 | 126.84 | 128.95 | 126.84 | 128.92 | 340,758 | +1.65(+1.29%) |
Jul 20, 2017 | 126.98 | 128.00 | 124.59 | 127.28 | 142,236 | +0.57(+0.45%) |
Jul 19, 2017 | 124.36 | 126.89 | 123.86 | 126.70 | 208,777 | +2.93(+2.37%) |
Jul 18, 2017 | 122.95 | 124.07 | 122.16 | 123.77 | 295,219 | +0.27(+0.22%) |
Jul 17, 2017 | 125.38 | 126.07 | 123.34 | 123.51 | 240,626 | -1.88(-1.50%) |
Jul 14, 2017 | 124.10 | 126.20 | 123.36 | 125.39 | 160,647 | +0.99(+0.79%) |
Jul 13, 2017 | 124.65 | 125.00 | 123.87 | 124.41 | 273,643 | +0.14(+0.11%) |
Jul 12, 2017 | 124.87 | 125.51 | 124.19 | 124.27 | 305,648 | +0.28(+0.22%) |
Jul 11, 2017 | 125.12 | 125.12 | 123.22 | 123.99 | 667,390 | -0.87(-0.70%) |
Jul 10, 2017 | 124.52 | 125.41 | 123.63 | 124.86 | 244,894 | +0.38(+0.30%) |
Jul 07, 2017 | 121.97 | 124.67 | 121.07 | 124.48 | 210,968 | +3.20(+2.64%) |
Jul 06, 2017 | 123.06 | 124.49 | 121.17 | 121.29 | 429,613 | -2.81(-2.27%) |
Jul 05, 2017 | 122.97 | 125.97 | 121.36 | 124.10 | 393,421 | +0.77(+0.62%) |
Jul 03, 2017 | 123.76 | 124.29 | 122.67 | 123.33 | 177,444 | +0.02(+0.02%) |
Jun 30, 2017 | 122.36 | 123.31 | 121.07 | 123.31 | 418,541 | +1.28(+1.05%) |
Jun 29, 2017 | 122.30 | 122.66 | 121.28 | 122.03 | 441,896 | +0.36(+0.29%) |
Jun 28, 2017 | 120.02 | 121.84 | 119.91 | 121.67 | 154,498 | +1.83(+1.52%) |
Jun 27, 2017 | 118.93 | 120.29 | 118.49 | 119.85 | 257,595 | +0.86(+0.72%) |
Jun 26, 2017 | 117.48 | 119.79 | 116.51 | 118.99 | 305,878 | +2.07(+1.77%) |
Jun 23, 2017 | 117.05 | 117.19 | 116.10 | 116.92 | 280,766 | +0.05(+0.04%) |
Jun 22, 2017 | 117.77 | 117.77 | 115.63 | 116.87 | 209,080 | -0.52(-0.44%) |
Jun 21, 2017 | 117.77 | 118.00 | 116.82 | 117.39 | 159,299 | -0.59(-0.50%) |
Jun 20, 2017 | 118.51 | 118.55 | 117.47 | 117.98 | 146,314 | -0.58(-0.49%) |
Jun 19, 2017 | 118.79 | 119.12 | 117.47 | 118.56 | 277,831 | -0.13(-0.11%) |
Jun 16, 2017 | 118.51 | 118.93 | 117.66 | 118.69 | 642,789 | +0.37(+0.31%) |
Jun 15, 2017 | 118.38 | 118.82 | 117.61 | 118.33 | 286,773 | -0.28(-0.23%) |
Jun 14, 2017 | 118.68 | 118.91 | 116.81 | 118.61 | 272,681 | +0.05(+0.04%) |
Jun 13, 2017 | 119.31 | 119.31 | 117.78 | 118.56 | 340,233 | -0.23(-0.19%) |
Jun 12, 2017 | 118.40 | 119.28 | 117.73 | 118.78 | 371,642 | -0.02(-0.02%) |
Jun 09, 2017 | 117.72 | 119.24 | 116.99 | 118.80 | 370,478 | +2.46(+2.11%) |
Jun 08, 2017 | 114.73 | 116.66 | 114.65 | 116.35 | 198,132 | +1.27(+1.11%) |
Jun 07, 2017 | 113.99 | 115.39 | 113.92 | 115.07 | 201,437 | +1.08(+0.95%) |
Jun 06, 2017 | 113.58 | 114.57 | 112.99 | 113.99 | 197,212 | -0.70(-0.61%) |
Jun 05, 2017 | 115.71 | 116.33 | 114.46 | 114.69 | 210,013 | -1.00(-0.86%) |
Jun 02, 2017 | 116.61 | 117.16 | 115.64 | 115.69 | 142,042 | -0.72(-0.62%) |
Jun 01, 2017 | 115.31 | 116.75 | 114.39 | 116.41 | 179,231 | +2.50(+2.19%) |
May 31, 2017 | 112.85 | 114.17 | 111.38 | 113.91 | 411,711 | +0.98(+0.87%) |
May 30, 2017 | 112.35 | 113.71 | 112.16 | 112.93 | 321,136 | -0.04(-0.04%) |
May 26, 2017 | 112.97 | 113.44 | 112.40 | 112.97 | 157,373 | -0.02(-0.02%) |
May 25, 2017 | 113.81 | 113.88 | 112.75 | 112.99 | 264,525 | -0.16(-0.14%) |
May 24, 2017 | 111.90 | 113.38 | 111.89 | 113.15 | 154,766 | +1.20(+1.07%) |
May 23, 2017 | 112.89 | 112.89 | 111.12 | 111.95 | 167,071 | +0.02(+0.02%) |
May 22, 2017 | 111.22 | 112.18 | 110.15 | 111.93 | 198,757 | +1.34(+1.21%) |
May 19, 2017 | 109.20 | 110.87 | 108.66 | 110.58 | 197,365 | +1.54(+1.41%) |
May 18, 2017 | 109.50 | 110.31 | 109.04 | 109.05 | 137,258 | -0.77(-0.70%) |
May 17, 2017 | 111.77 | 111.79 | 108.92 | 109.81 | 449,300 | -1.95(-1.75%) |
May 16, 2017 | 112.81 | 112.98 | 111.51 | 111.77 | 305,965 | -1.30(-1.15%) |
May 15, 2017 | 113.88 | 114.30 | 112.55 | 113.07 | 373,983 | -0.78(-0.68%) |
May 12, 2017 | 114.66 | 115.02 | 113.25 | 113.85 | 390,892 | -1.27(-1.10%) |
May 11, 2017 | 117.65 | 118.58 | 114.75 | 115.12 | 337,545 | -3.01(-2.55%) |
May 10, 2017 | 118.69 | 119.38 | 117.89 | 118.13 | 299,662 | -0.97(-0.82%) |
May 09, 2017 | 120.04 | 121.96 | 118.62 | 119.11 | 246,163 | -0.88(-0.74%) |
May 08, 2017 | 122.98 | 122.98 | 119.45 | 119.99 | 487,776 | -3.17(-2.57%) |
May 05, 2017 | 116.07 | 124.72 | 116.07 | 123.16 | 669,922 | +8.60(+7.50%) |
May 04, 2017 | 113.31 | 114.70 | 112.18 | 114.56 | 346,383 | +1.84(+1.63%) |
May 03, 2017 | 114.17 | 114.17 | 111.54 | 112.72 | 327,053 | -1.21(-1.06%) |
May 02, 2017 | 114.56 | 115.32 | 113.12 | 113.93 | 200,879 | -0.70(-0.61%) |
May 01, 2017 | 113.53 | 115.69 | 112.81 | 114.63 | 222,250 | +1.65(+1.46%) |
Apr 28, 2017 | 113.53 | 114.08 | 111.73 | 112.98 | 298,192 | -0.50(-0.44%) |
Apr 27, 2017 | 110.21 | 114.68 | 110.21 | 113.48 | 453,874 | +4.26(+3.90%) |
Apr 26, 2017 | 109.29 | 110.56 | 108.56 | 109.22 | 215,896 | -0.38(-0.35%) |
Apr 25, 2017 | 110.46 | 111.60 | 109.59 | 109.60 | 198,887 | -0.15(-0.13%) |
Apr 24, 2017 | 111.44 | 113.11 | 109.52 | 109.75 | 319,263 | -0.23(-0.21%) |
Apr 21, 2017 | 109.07 | 110.48 | 108.19 | 109.98 | 292,189 | +0.89(+0.81%) |
Apr 20, 2017 | 107.06 | 109.55 | 107.06 | 109.09 | 304,880 | +2.43(+2.28%) |
Apr 19, 2017 | 105.12 | 107.80 | 105.11 | 106.66 | 271,858 | +1.82(+1.73%) |
Apr 18, 2017 | 104.29 | 105.09 | 103.41 | 104.84 | 230,770 | -0.23(-0.22%) |
Apr 17, 2017 | 103.69 | 105.07 | 103.43 | 105.07 | 211,298 | +1.48(+1.43%) |
Apr 13, 2017 | 103.46 | 104.17 | 102.50 | 103.58 | 372,678 | +0.08(+0.08%) |
Apr 12, 2017 | 103.99 | 104.20 | 102.93 | 103.50 | 317,751 | -0.52(-0.50%) |
Apr 11, 2017 | 103.64 | 104.08 | 102.44 | 104.03 | 660,312 | +0.20(+0.19%) |
Apr 10, 2017 | 105.28 | 105.89 | 103.52 | 103.83 | 480,278 | +0.42(+0.41%) |
Apr 07, 2017 | 102.56 | 103.58 | 101.88 | 103.41 | 230,426 | +0.61(+0.59%) |
Apr 06, 2017 | 100.95 | 102.92 | 100.16 | 102.80 | 349,529 | +1.86(+1.84%) |
Apr 05, 2017 | 103.39 | 104.32 | 100.84 | 100.94 | 307,256 | -1.99(-1.93%) |
Apr 04, 2017 | 106.23 | 107.01 | 102.54 | 102.92 | 467,835 | -4.27(-3.98%) |
Apr 03, 2017 | 109.43 | 110.14 | 106.65 | 107.19 | 421,726 | -2.43(-2.22%) |
Mar 31, 2017 | 107.89 | 109.98 | 107.30 | 109.62 | 338,632 | +1.28(+1.18%) |
Mar 30, 2017 | 105.65 | 108.40 | 105.61 | 108.34 | 299,049 | +2.49(+2.35%) |
Mar 29, 2017 | 104.69 | 105.98 | 104.23 | 105.86 | 188,352 | +1.08(+1.03%) |
Mar 28, 2017 | 103.60 | 105.08 | 102.58 | 104.77 | 537,808 | +1.16(+1.12%) |
Mar 27, 2017 | 105.94 | 106.20 | 103.48 | 103.61 | 367,246 | -3.67(-3.42%) |
Mar 24, 2017 | 107.55 | 109.57 | 106.72 | 107.28 | 409,512 | +1.12(+1.06%) |
Mar 23, 2017 | 104.98 | 106.87 | 104.98 | 106.16 | 213,249 | +0.98(+0.94%) |
Mar 22, 2017 | 105.48 | 105.82 | 104.43 | 105.18 | 196,095 | -0.86(-0.81%) |
Mar 21, 2017 | 107.18 | 108.09 | 105.38 | 106.03 | 285,147 | -1.03(-0.96%) |
Mar 20, 2017 | 108.89 | 109.14 | 106.45 | 107.07 | 220,701 | -1.77(-1.63%) |
Mar 17, 2017 | 109.81 | 109.83 | 108.74 | 108.84 | 387,516 | -0.78(-0.71%) |
Mar 16, 2017 | 109.96 | 110.15 | 109.08 | 109.61 | 339,455 | +0.52(+0.48%) |
Mar 15, 2017 | 109.98 | 109.98 | 108.70 | 109.09 | 450,257 | -0.08(-0.07%) |
Mar 14, 2017 | 110.86 | 110.91 | 108.92 | 109.17 | 240,902 | -2.22(-2.00%) |
Mar 13, 2017 | 113.33 | 113.37 | 111.24 | 111.39 | 216,566 | -1.60(-1.42%) |
Mar 10, 2017 | 114.60 | 114.60 | 112.63 | 113.00 | 212,727 | -0.15(-0.13%) |
Mar 09, 2017 | 113.87 | 115.41 | 112.97 | 113.14 | 207,682 | -0.99(-0.87%) |
Mar 08, 2017 | 113.58 | 114.58 | 113.28 | 114.14 | 234,020 | +0.74(+0.65%) |
Mar 07, 2017 | 112.28 | 113.53 | 112.01 | 113.40 | 206,574 | +0.57(+0.51%) |
Mar 06, 2017 | 113.75 | 114.05 | 111.89 | 112.83 | 252,227 | -1.67(-1.46%) |
Mar 03, 2017 | 114.34 | 114.82 | 113.36 | 114.50 | 192,264 | -0.31(-0.27%) |
Mar 02, 2017 | 115.14 | 115.85 | 114.19 | 114.82 | 307,844 | -0.79(-0.68%) |
Mar 01, 2017 | 114.01 | 116.64 | 114.01 | 115.60 | 340,956 | +2.78(+2.47%) |
Feb 28, 2017 | 112.69 | 113.60 | 112.00 | 112.82 | 462,665 | -0.40(-0.36%) |
Feb 27, 2017 | 111.66 | 113.40 | 111.62 | 113.22 | 269,336 | +1.16(+1.04%) |
Feb 24, 2017 | 112.36 | 113.82 | 111.61 | 112.06 | 224,800 | -1.66(-1.46%) |
Feb 23, 2017 | 114.25 | 114.43 | 112.62 | 113.72 | 242,954 | -0.02(-0.02%) |
Feb 22, 2017 | 114.23 | 114.45 | 113.22 | 113.74 | 177,916 | -0.51(-0.45%) |
Feb 21, 2017 | 114.37 | 115.83 | 113.47 | 114.26 | 336,123 | -0.12(-0.10%) |
Feb 17, 2017 | 114.37 | 114.37 | 114.37 | 0 | +1.02(+0.90%) | |
Feb 16, 2017 | 111.81 | 113.85 | 111.81 | 113.35 | 516,631 | +1.56(+1.40%) |
Feb 15, 2017 | 111.27 | 112.57 | 110.76 | 111.79 | 429,112 | -0.27(-0.25%) |
Feb 14, 2017 | 106.07 | 113.08 | 105.75 | 112.06 | 890,215 | +6.03(+5.69%) |
Feb 13, 2017 | 107.14 | 107.72 | 105.99 | 106.03 | 482,508 | -0.64(-0.60%) |
Feb 10, 2017 | 104.98 | 109.17 | 104.86 | 106.67 | 893,322 | +1.67(+1.59%) |
Feb 09, 2017 | 103.23 | 106.23 | 102.64 | 105.00 | 410,194 | +2.19(+2.13%) |
Feb 08, 2017 | 104.34 | 105.63 | 102.67 | 102.81 | 614,543 | -2.11(-2.01%) |
Feb 07, 2017 | 106.08 | 109.25 | 103.28 | 104.91 | 1,206,918 | +2.69(+2.63%) |
Feb 06, 2017 | 104.16 | 105.42 | 101.87 | 102.23 | 355,877 | -2.29(-2.19%) |
Feb 03, 2017 | 104.08 | 104.70 | 103.13 | 104.52 | 265,574 | +1.68(+1.64%) |
Feb 02, 2017 | 101.64 | 102.89 | 100.90 | 102.84 | 312,823 | +0.61(+0.60%) |
Feb 01, 2017 | 101.67 | 102.71 | 100.81 | 102.23 | 282,237 | +0.89(+0.87%) |
Jan 31, 2017 | 98.89 | 101.54 | 98.16 | 101.34 | 436,277 | +2.46(+2.49%) |
Jan 30, 2017 | 100.23 | 100.34 | 97.89 | 98.88 | 310,070 | -2.32(-2.29%) |
Jan 27, 2017 | 101.78 | 101.78 | 99.97 | 101.20 | 196,146 | -0.48(-0.47%) |
Jan 26, 2017 | 101.09 | 103.07 | 101.09 | 101.69 | 253,790 | +0.61(+0.60%) |
Jan 25, 2017 | 99.85 | 101.22 | 99.80 | 101.08 | 202,256 | +1.63(+1.64%) |
Jan 24, 2017 | 97.92 | 100.25 | 97.87 | 99.44 | 409,549 | +1.86(+1.91%) |
Jan 23, 2017 | 98.05 | 98.05 | 96.00 | 97.58 | 365,033 | -0.53(-0.54%) |
Jan 20, 2017 | 98.75 | 99.42 | 97.12 | 98.11 | 322,453 | -0.38(-0.39%) |
Jan 19, 2017 | 99.78 | 100.57 | 97.72 | 98.50 | 331,253 | -1.32(-1.32%) |
Jan 18, 2017 | 101.46 | 102.03 | 99.60 | 99.82 | 298,948 | -1.20(-1.19%) |
Jan 17, 2017 | 104.63 | 105.42 | 100.99 | 101.02 | 554,541 | -4.01(-3.82%) |
Jan 13, 2017 | 105.03 | 105.03 | 105.03 | 0 | -0.53(-0.50%) | |
Jan 12, 2017 | 104.99 | 105.63 | 103.84 | 105.56 | 255,226 | +0.28(+0.26%) |
Jan 11, 2017 | 105.26 | 105.61 | 104.62 | 105.28 | 183,385 | +0.19(+0.18%) |
Jan 10, 2017 | 104.90 | 106.60 | 104.60 | 105.10 | 365,101 | +0.21(+0.20%) |
Jan 09, 2017 | 104.85 | 105.01 | 102.93 | 104.89 | 621,696 | -0.09(-0.08%) |
Jan 06, 2017 | 104.84 | 105.26 | 103.73 | 104.98 | 682,656 | -0.51(-0.49%) |
Jan 05, 2017 | 104.25 | 105.91 | 103.26 | 105.49 | 1,131,297 | +1.09(+1.05%) |
Jan 04, 2017 | 101.41 | 104.68 | 101.31 | 104.40 | 472,761 | +3.69(+3.66%) |
Jan 03, 2017 | 100.85 | 102.42 | 100.22 | 100.71 | 420,353 | +1.33(+1.34%) |
Dec 30, 2016 | 99.38 | 99.38 | 99.38 | 0 | +1.25(+1.27%) | |
Dec 29, 2016 | 98.75 | 99.54 | 97.86 | 98.13 | 298,071 | -0.56(-0.57%) |
Dec 28, 2016 | 100.03 | 100.03 | 98.24 | 98.70 | 273,581 | -0.84(-0.84%) |
Dec 27, 2016 | 99.13 | 100.53 | 98.98 | 99.53 | 209,075 | +0.64(+0.65%) |
Dec 23, 2016 | 98.89 | 98.89 | 98.89 | 0 | -1.43(-1.42%) | |
Dec 22, 2016 | 100.55 | 101.17 | 99.56 | 100.32 | 272,791 | +0.07(+0.07%) |
Dec 21, 2016 | 100.50 | 101.19 | 99.86 | 100.25 | 164,910 | -0.63(-0.62%) |
Dec 20, 2016 | 99.15 | 101.70 | 99.09 | 100.88 | 289,381 | +1.57(+1.59%) |
Dec 19, 2016 | 99.02 | 100.29 | 98.64 | 99.31 | 333,998 | +0.50(+0.51%) |
Dec 16, 2016 | 100.34 | 100.42 | 98.36 | 98.80 | 1,414,082 | -0.76(-0.76%) |
Dec 15, 2016 | 99.74 | 100.39 | 98.94 | 99.56 | 585,217 | +0.36(+0.37%) |
Dec 14, 2016 | 101.28 | 101.32 | 98.80 | 99.20 | 457,933 | -2.24(-2.21%) |
Dec 13, 2016 | 100.85 | 103.03 | 100.53 | 101.44 | 273,668 | -1.16(-1.13%) |
Dec 12, 2016 | 103.76 | 104.49 | 101.67 | 102.60 | 254,458 | -1.68(-1.61%) |
Dec 09, 2016 | 103.33 | 104.34 | 102.80 | 104.28 | 211,048 | +1.06(+1.03%) |
Dec 08, 2016 | 101.53 | 104.45 | 101.07 | 103.22 | 461,598 | +1.48(+1.45%) |
Dec 07, 2016 | 101.14 | 102.01 | 100.53 | 101.74 | 354,383 | +1.01(+1.01%) |
Dec 06, 2016 | 99.88 | 101.08 | 98.40 | 100.73 | 467,477 | +1.48(+1.50%) |
Dec 05, 2016 | 99.52 | 100.38 | 99.09 | 99.25 | 405,634 | +0.35(+0.36%) |
Dec 02, 2016 | 99.05 | 100.06 | 98.47 | 98.89 | 345,623 | -0.02(-0.02%) |
Dec 01, 2016 | 99.82 | 100.58 | 98.60 | 98.91 | 387,869 | -0.71(-0.71%) |
Nov 30, 2016 | 99.32 | 100.20 | 98.63 | 99.62 | 385,738 | +0.03(+0.03%) |
Nov 29, 2016 | 98.54 | 100.23 | 98.54 | 99.59 | 279,716 | +1.23(+1.25%) |
Nov 28, 2016 | 97.98 | 100.12 | 97.90 | 98.36 | 627,512 | -0.19(-0.19%) |
Nov 25, 2016 | 98.90 | 99.05 | 98.32 | 98.55 | 130,826 | +0.15(+0.15%) |
Nov 23, 2016 | 98.40 | 98.40 | 98.40 | 0 | -2.40(-2.38%) | |
Nov 22, 2016 | 99.62 | 101.21 | 99.25 | 100.80 | 494,195 | +1.69(+1.71%) |
Nov 21, 2016 | 99.04 | 100.02 | 98.45 | 99.11 | 365,051 | +0.75(+0.76%) |
Nov 18, 2016 | 96.74 | 98.99 | 96.26 | 98.36 | 366,480 | +1.59(+1.65%) |
Nov 17, 2016 | 95.06 | 96.98 | 94.48 | 96.77 | 327,942 | +1.85(+1.95%) |
Nov 16, 2016 | 94.61 | 95.92 | 94.38 | 94.92 | 440,714 | -1.02(-1.07%) |
Nov 15, 2016 | 95.05 | 96.04 | 94.22 | 95.94 | 355,996 | +0.61(+0.64%) |
Nov 14, 2016 | 92.46 | 95.52 | 92.46 | 95.33 | 514,283 | +2.78(+3.01%) |
Nov 11, 2016 | 91.40 | 92.81 | 90.75 | 92.55 | 550,593 | +1.12(+1.23%) |
Nov 10, 2016 | 90.78 | 92.75 | 90.61 | 91.43 | 515,401 | +1.97(+2.20%) |
Nov 09, 2016 | 87.13 | 90.67 | 86.09 | 89.46 | 932,964 | +0.57(+0.64%) |
Nov 08, 2016 | 90.49 | 90.93 | 88.10 | 88.89 | 630,842 | -1.74(-1.92%) |
Nov 07, 2016 | 91.07 | 92.17 | 90.17 | 90.64 | 756,076 | +1.70(+1.91%) |
Nov 04, 2016 | 87.02 | 89.51 | 86.76 | 88.94 | 769,841 | +2.06(+2.37%) |
Nov 03, 2016 | 87.97 | 89.17 | 86.08 | 86.88 | 1,071,927 | -1.33(-1.51%) |
Nov 02, 2016 | 91.26 | 91.26 | 84.89 | 88.21 | 1,716,168 | -6.28(-6.65%) |