Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 120.89 | 123.92 | 120.71 | 123.71 | 1,984,939 | +3.63(+3.02%) |
Aug 30, 2017 | 118.77 | 120.25 | 118.66 | 120.09 | 807,355 | +1.20(+1.01%) |
Aug 29, 2017 | 118.20 | 119.12 | 117.81 | 118.89 | 714,989 | +0.29(+0.25%) |
Aug 28, 2017 | 118.83 | 119.13 | 117.99 | 118.59 | 821,849 | -0.14(-0.12%) |
Aug 25, 2017 | 117.87 | 119.03 | 117.83 | 118.73 | 743,981 | +1.43(+1.22%) |
Aug 24, 2017 | 117.51 | 118.14 | 116.86 | 117.30 | 640,653 | +0.02(+0.01%) |
Aug 23, 2017 | 118.22 | 118.39 | 117.17 | 117.28 | 697,501 | -1.34(-1.13%) |
Aug 22, 2017 | 117.65 | 118.78 | 117.55 | 118.63 | 818,527 | +1.40(+1.20%) |
Aug 21, 2017 | 117.55 | 117.98 | 116.59 | 117.23 | 644,250 | -0.37(-0.31%) |
Aug 18, 2017 | 117.67 | 118.31 | 116.70 | 117.59 | 1,784,860 | -0.53(-0.45%) |
Aug 17, 2017 | 119.93 | 120.89 | 117.94 | 118.12 | 867,215 | -2.17(-1.81%) |
Aug 16, 2017 | 119.29 | 120.38 | 118.88 | 120.30 | 1,027,708 | +1.06(+0.89%) |
Aug 15, 2017 | 120.59 | 120.89 | 119.20 | 119.23 | 1,010,229 | -1.14(-0.95%) |
Aug 14, 2017 | 119.87 | 120.82 | 119.38 | 120.37 | 794,198 | +1.37(+1.15%) |
Aug 11, 2017 | 118.50 | 119.46 | 118.12 | 119.00 | 1,056,819 | +0.73(+0.61%) |
Aug 10, 2017 | 119.83 | 119.89 | 118.25 | 118.28 | 1,075,655 | -1.75(-1.45%) |
Aug 09, 2017 | 120.09 | 120.53 | 119.48 | 120.02 | 1,064,719 | -0.53(-0.44%) |
Aug 08, 2017 | 121.47 | 121.87 | 120.28 | 120.55 | 744,191 | -1.00(-0.82%) |
Aug 07, 2017 | 121.25 | 121.68 | 120.92 | 121.55 | 760,865 | -0.19(-0.15%) |
Aug 04, 2017 | 121.95 | 122.07 | 121.17 | 121.74 | 869,635 | +0.07(+0.06%) |
Aug 03, 2017 | 121.09 | 121.74 | 119.94 | 121.67 | 1,281,827 | +0.56(+0.46%) |
Aug 02, 2017 | 119.25 | 121.19 | 119.25 | 121.12 | 1,044,723 | +1.84(+1.54%) |
Aug 01, 2017 | 120.89 | 121.16 | 119.12 | 119.28 | 1,162,688 | -1.04(-0.87%) |
Jul 31, 2017 | 119.92 | 120.63 | 119.39 | 120.32 | 1,156,940 | +0.69(+0.58%) |
Jul 28, 2017 | 120.59 | 120.81 | 119.35 | 119.63 | 1,074,664 | -1.08(-0.89%) |
Jul 27, 2017 | 120.07 | 120.92 | 119.39 | 120.71 | 1,347,717 | +0.73(+0.61%) |
Jul 26, 2017 | 121.83 | 121.94 | 119.78 | 119.97 | 1,459,024 | -1.69(-1.39%) |
Jul 25, 2017 | 123.09 | 123.36 | 121.12 | 121.66 | 2,139,699 | -1.24(-1.01%) |
Jul 24, 2017 | 124.65 | 125.03 | 119.17 | 122.90 | 3,703,836 | -2.64(-2.10%) |
Jul 21, 2017 | 124.91 | 125.74 | 124.66 | 125.54 | 1,489,592 | +0.11(+0.09%) |
Jul 20, 2017 | 126.39 | 126.85 | 125.15 | 125.43 | 1,169,186 | -0.97(-0.77%) |
Jul 19, 2017 | 125.71 | 126.57 | 125.24 | 126.40 | 912,500 | +1.33(+1.06%) |
Jul 18, 2017 | 125.20 | 125.68 | 124.80 | 125.08 | 728,606 | -0.34(-0.27%) |
Jul 17, 2017 | 125.14 | 125.78 | 124.97 | 125.42 | 645,862 | +0.35(+0.28%) |
Jul 14, 2017 | 125.37 | 125.59 | 124.52 | 125.07 | 834,630 | -0.11(-0.09%) |
Jul 13, 2017 | 125.26 | 125.58 | 125.00 | 125.18 | 695,236 | +0.16(+0.13%) |
Jul 12, 2017 | 124.38 | 125.64 | 124.38 | 125.02 | 731,782 | +0.81(+0.65%) |
Jul 11, 2017 | 124.90 | 124.97 | 123.89 | 124.20 | 814,617 | -0.56(-0.45%) |
Jul 10, 2017 | 123.91 | 125.30 | 123.55 | 124.76 | 1,043,749 | +0.83(+0.67%) |
Jul 07, 2017 | 122.15 | 124.85 | 121.87 | 123.93 | 1,415,630 | +2.24(+1.84%) |
Jul 06, 2017 | 122.02 | 122.12 | 121.39 | 121.69 | 992,085 | -0.62(-0.51%) |
Jul 05, 2017 | 121.44 | 122.37 | 121.27 | 122.31 | 1,115,561 | +1.06(+0.87%) |
Jul 03, 2017 | 120.86 | 121.81 | 120.47 | 121.25 | 892,802 | +0.90(+0.75%) |
Jun 30, 2017 | 119.78 | 120.93 | 119.70 | 120.36 | 1,361,345 | +0.94(+0.79%) |
Jun 29, 2017 | 121.01 | 121.01 | 118.62 | 119.42 | 1,183,209 | -1.54(-1.27%) |
Jun 28, 2017 | 120.59 | 121.87 | 120.36 | 120.95 | 1,170,408 | +0.80(+0.67%) |
Jun 27, 2017 | 122.05 | 122.61 | 120.15 | 120.15 | 1,471,918 | -1.70(-1.40%) |
Jun 26, 2017 | 122.25 | 122.85 | 121.82 | 121.85 | 886,838 | -0.49(-0.40%) |
Jun 23, 2017 | 121.69 | 122.38 | 121.29 | 122.34 | 1,140,641 | +0.78(+0.64%) |
Jun 22, 2017 | 122.02 | 122.39 | 121.46 | 121.56 | 988,357 | -0.65(-0.53%) |
Jun 21, 2017 | 122.59 | 123.02 | 121.86 | 122.21 | 1,185,737 | +0.01(+0.01%) |
Jun 20, 2017 | 120.98 | 122.76 | 120.68 | 122.20 | 1,313,351 | +0.67(+0.55%) |
Jun 19, 2017 | 121.38 | 121.64 | 120.59 | 121.54 | 1,131,970 | +0.77(+0.64%) |
Jun 16, 2017 | 120.81 | 121.24 | 120.02 | 120.77 | 1,220,667 | +0.21(+0.18%) |
Jun 15, 2017 | 120.12 | 120.82 | 119.67 | 120.55 | 1,025,696 | -0.53(-0.44%) |
Jun 14, 2017 | 121.35 | 121.49 | 120.69 | 121.08 | 1,389,815 | +0.00(+0.00%) |
Jun 13, 2017 | 118.76 | 121.34 | 118.76 | 121.08 | 1,293,095 | +2.49(+2.10%) |
Jun 12, 2017 | 119.30 | 119.88 | 118.24 | 118.59 | 1,052,563 | -1.13(-0.94%) |
Jun 09, 2017 | 118.03 | 119.94 | 118.00 | 119.72 | 1,319,003 | +1.78(+1.51%) |
Jun 08, 2017 | 117.99 | 117.15 | 117.94 | 1,017,060 | +0.21(+0.18%) | |
Jun 07, 2017 | 117.24 | 117.76 | 116.93 | 117.73 | 906,164 | +0.69(+0.59%) |
Jun 06, 2017 | 117.88 | 117.88 | 117.01 | 117.04 | 1,113,487 | -1.33(-1.13%) |
Jun 05, 2017 | 118.53 | 119.12 | 118.27 | 118.37 | 1,158,574 | -0.22(-0.19%) |
Jun 02, 2017 | 118.34 | 119.19 | 118.10 | 118.59 | 1,047,098 | +0.37(+0.31%) |
Jun 01, 2017 | 117.67 | 118.33 | 117.22 | 118.23 | 1,167,941 | +1.00(+0.86%) |
May 31, 2017 | 116.57 | 117.50 | 116.04 | 117.22 | 1,825,031 | +0.64(+0.55%) |
May 30, 2017 | 116.10 | 116.80 | 115.65 | 116.58 | 1,793,542 | +0.09(+0.07%) |
May 26, 2017 | 115.85 | 116.69 | 115.83 | 116.50 | 974,556 | +0.38(+0.32%) |
May 25, 2017 | 116.21 | 116.44 | 115.77 | 116.12 | 669,150 | +0.14(+0.13%) |
May 24, 2017 | 115.27 | 116.07 | 115.03 | 115.98 | 1,148,139 | +0.68(+0.59%) |
May 23, 2017 | 116.06 | 116.31 | 115.04 | 115.30 | 1,051,569 | -0.81(-0.70%) |
May 22, 2017 | 116.47 | 116.93 | 115.57 | 116.11 | 990,865 | -0.19(-0.16%) |
May 19, 2017 | 115.03 | 116.88 | 114.98 | 116.29 | 1,433,468 | +1.34(+1.17%) |
May 18, 2017 | 114.56 | 115.40 | 113.48 | 114.95 | 1,513,342 | +0.45(+0.39%) |
May 17, 2017 | 116.63 | 116.36 | 114.39 | 114.50 | 1,500,015 | -2.13(-1.83%) |
May 16, 2017 | 117.39 | 117.39 | 116.06 | 116.63 | 1,100,740 | -0.42(-0.36%) |
May 15, 2017 | 117.20 | 116.27 | 117.04 | 1,331,495 | +0.38(+0.32%) | |
May 12, 2017 | 118.69 | 118.74 | 116.51 | 116.67 | 2,551,998 | -0.95(-0.80%) |
May 11, 2017 | 117.06 | 117.76 | 115.29 | 117.61 | 2,058,846 | -0.83(-0.70%) |
May 10, 2017 | 118.30 | 118.91 | 117.97 | 118.45 | 1,221,776 | +0.20(+0.17%) |
May 09, 2017 | 118.14 | 118.60 | 117.89 | 118.25 | 614,633 | +0.16(+0.14%) |
May 08, 2017 | 117.77 | 118.37 | 117.32 | 118.09 | 904,645 | +0.04(+0.04%) |
May 05, 2017 | 117.79 | 118.46 | 117.79 | 118.05 | 1,063,855 | +0.37(+0.31%) |
May 04, 2017 | 116.02 | 117.83 | 116.01 | 117.68 | 1,713,740 | +1.62(+1.39%) |
May 03, 2017 | 116.60 | 116.94 | 115.87 | 116.06 | 744,180 | -0.61(-0.52%) |
May 02, 2017 | 116.35 | 116.88 | 115.66 | 116.67 | 1,052,415 | +0.75(+0.65%) |
May 01, 2017 | 115.85 | 116.45 | 115.25 | 115.92 | 948,473 | -0.03(-0.03%) |
Apr 28, 2017 | 116.82 | 117.11 | 115.82 | 115.95 | 1,669,385 | -1.02(-0.87%) |
Apr 27, 2017 | 115.98 | 117.02 | 115.65 | 116.98 | 1,201,050 | +0.89(+0.76%) |
Apr 26, 2017 | 116.75 | 117.05 | 115.57 | 116.09 | 1,443,787 | -0.48(-0.41%) |
Apr 25, 2017 | 117.43 | 118.03 | 116.41 | 116.57 | 1,397,133 | -0.46(-0.39%) |
Apr 24, 2017 | 118.36 | 119.24 | 116.22 | 117.03 | 2,405,381 | -0.13(-0.11%) |
Apr 21, 2017 | 116.63 | 117.44 | 114.12 | 117.16 | 3,401,763 | +4.13(+3.65%) |
Apr 20, 2017 | 112.19 | 113.21 | 111.80 | 113.02 | 1,244,829 | +1.41(+1.27%) |
Apr 19, 2017 | 112.33 | 113.22 | 111.28 | 111.61 | 1,133,890 | -0.14(-0.12%) |
Apr 18, 2017 | 111.30 | 111.93 | 110.75 | 111.75 | 1,101,940 | +0.03(+0.03%) |
Apr 17, 2017 | 111.47 | 112.05 | 110.78 | 111.71 | 1,585,945 | +0.51(+0.46%) |
Apr 13, 2017 | 112.50 | 112.86 | 111.20 | 111.20 | 819,470 | -1.44(-1.28%) |
Apr 12, 2017 | 113.04 | 113.31 | 112.39 | 112.64 | 1,324,891 | -0.27(-0.24%) |
Apr 11, 2017 | 112.67 | 113.16 | 112.07 | 112.91 | 840,033 | +0.05(+0.05%) |
Apr 10, 2017 | 112.72 | 113.32 | 112.13 | 112.86 | 977,495 | +0.21(+0.19%) |
Apr 07, 2017 | 112.70 | 113.27 | 112.42 | 112.65 | 828,147 | -0.12(-0.11%) |
Apr 06, 2017 | 111.73 | 113.42 | 111.73 | 112.77 | 998,648 | +1.11(+1.00%) |
Apr 05, 2017 | 112.52 | 113.48 | 111.36 | 111.65 | 1,052,115 | -0.71(-0.64%) |
Apr 04, 2017 | 112.66 | 112.96 | 111.89 | 112.37 | 1,087,663 | -0.39(-0.35%) |
Apr 03, 2017 | 113.37 | 113.62 | 111.92 | 112.76 | 824,991 | -0.40(-0.35%) |
Mar 31, 2017 | 112.72 | 113.53 | 112.43 | 113.16 | 971,262 | +0.20(+0.17%) |
Mar 30, 2017 | 112.30 | 113.26 | 112.19 | 112.96 | 567,799 | +0.54(+0.48%) |
Mar 29, 2017 | 112.18 | 112.70 | 111.82 | 112.43 | 712,678 | -0.08(-0.07%) |
Mar 28, 2017 | 111.22 | 112.83 | 111.01 | 112.50 | 765,902 | +1.10(+0.99%) |
Mar 27, 2017 | 110.25 | 111.80 | 109.08 | 111.41 | 807,118 | +0.01(+0.01%) |
Mar 24, 2017 | 111.74 | 112.43 | 110.91 | 111.40 | 667,514 | -0.31(-0.27%) |
Mar 23, 2017 | 111.30 | 112.40 | 110.94 | 111.70 | 770,913 | +0.48(+0.43%) |
Mar 22, 2017 | 110.27 | 111.55 | 109.68 | 111.23 | 958,160 | +0.88(+0.79%) |
Mar 21, 2017 | 112.22 | 112.27 | 110.16 | 110.35 | 871,771 | -1.40(-1.25%) |
Mar 20, 2017 | 112.05 | 112.70 | 111.36 | 111.75 | 746,107 | -0.10(-0.09%) |
Mar 17, 2017 | 111.95 | 112.44 | 111.17 | 111.85 | 2,042,114 | +0.16(+0.15%) |
Mar 16, 2017 | 116.59 | 116.59 | 111.10 | 111.69 | 1,036,854 | +0.06(+0.05%) |
Mar 15, 2017 | 110.86 | 111.78 | 110.38 | 111.63 | 1,082,969 | +1.17(+1.06%) |
Mar 14, 2017 | 110.81 | 111.17 | 110.04 | 110.45 | 853,752 | -0.86(-0.77%) |
Mar 13, 2017 | 110.50 | 111.73 | 110.14 | 111.31 | 1,831,956 | +1.29(+1.17%) |
Mar 10, 2017 | 109.12 | 110.05 | 108.84 | 110.03 | 634,345 | +1.33(+1.22%) |
Mar 09, 2017 | 108.94 | 109.41 | 108.54 | 108.70 | 805,696 | -0.55(-0.50%) |
Mar 08, 2017 | 108.89 | 109.65 | 108.86 | 109.24 | 725,055 | +0.31(+0.28%) |
Mar 07, 2017 | 109.31 | 109.66 | 108.81 | 108.94 | 920,200 | -0.55(-0.51%) |
Mar 06, 2017 | 108.20 | 110.42 | 108.20 | 109.49 | 873,263 | +0.44(+0.41%) |
Mar 03, 2017 | 109.06 | 109.38 | 108.25 | 109.05 | 629,083 | -0.05(-0.05%) |
Mar 02, 2017 | 109.56 | 110.20 | 108.97 | 109.10 | 603,040 | -1.02(-0.93%) |
Mar 01, 2017 | 109.86 | 111.12 | 109.75 | 110.12 | 1,173,682 | +1.83(+1.69%) |
Feb 28, 2017 | 108.40 | 108.85 | 107.72 | 108.29 | 1,094,605 | -0.40(-0.37%) |
Feb 27, 2017 | 108.03 | 109.29 | 107.85 | 108.69 | 826,194 | +0.37(+0.34%) |
Feb 24, 2017 | 107.21 | 108.32 | 106.86 | 108.32 | 670,661 | +0.55(+0.51%) |
Feb 23, 2017 | 108.14 | 108.46 | 107.08 | 107.77 | 1,012,823 | -0.14(-0.13%) |
Feb 22, 2017 | 107.47 | 108.27 | 107.05 | 107.92 | 796,021 | +0.03(+0.03%) |
Feb 21, 2017 | 107.31 | 108.15 | 106.98 | 107.88 | 806,121 | +0.51(+0.47%) |
Feb 17, 2017 | 107.37 | 107.37 | 107.37 | 0 | +0.21(+0.20%) | |
Feb 16, 2017 | 107.35 | 107.60 | 106.47 | 107.16 | 757,340 | -0.26(-0.24%) |
Feb 15, 2017 | 106.53 | 107.65 | 106.40 | 107.42 | 697,529 | +0.78(+0.73%) |
Feb 14, 2017 | 106.90 | 107.21 | 105.85 | 106.64 | 645,777 | -0.53(-0.49%) |
Feb 13, 2017 | 105.59 | 107.52 | 105.59 | 107.17 | 1,534,391 | +2.27(+2.17%) |
Feb 10, 2017 | 104.71 | 105.23 | 104.34 | 104.90 | 467,018 | +0.55(+0.53%) |
Feb 09, 2017 | 103.58 | 104.64 | 103.58 | 104.35 | 577,842 | +0.80(+0.77%) |
Feb 08, 2017 | 103.17 | 103.63 | 102.66 | 103.55 | 775,812 | +0.03(+0.03%) |
Feb 07, 2017 | 104.17 | 104.38 | 103.33 | 103.52 | 999,922 | -0.42(-0.40%) |
Feb 06, 2017 | 104.41 | 104.88 | 103.58 | 103.94 | 741,071 | -0.78(-0.74%) |
Feb 03, 2017 | 104.32 | 105.04 | 104.00 | 104.72 | 824,846 | +0.98(+0.95%) |
Feb 02, 2017 | 104.23 | 104.23 | 102.49 | 103.74 | 1,160,872 | -0.25(-0.25%) |
Feb 01, 2017 | 104.85 | 104.85 | 102.93 | 103.99 | 1,821,123 | -1.14(-1.08%) |
Jan 31, 2017 | 105.89 | 106.10 | 104.44 | 105.13 | 1,469,589 | -0.90(-0.85%) |
Jan 30, 2017 | 109.17 | 109.17 | 105.21 | 106.03 | 1,340,362 | +0.03(+0.02%) |
Jan 27, 2017 | 105.67 | 107.19 | 105.48 | 106.00 | 1,160,625 | +0.79(+0.75%) |
Jan 26, 2017 | 104.45 | 107.11 | 102.21 | 105.21 | 2,292,622 | -0.16(-0.15%) |
Jan 25, 2017 | 104.37 | 105.80 | 104.19 | 105.37 | 1,893,230 | +1.37(+1.32%) |
Jan 24, 2017 | 102.33 | 104.42 | 101.91 | 104.00 | 1,587,399 | +1.86(+1.83%) |
Jan 23, 2017 | 101.30 | 102.20 | 101.10 | 102.13 | 1,111,590 | +0.41(+0.40%) |
Jan 20, 2017 | 102.06 | 102.27 | 101.31 | 101.73 | 1,073,511 | +0.28(+0.28%) |
Jan 19, 2017 | 101.75 | 102.50 | 101.23 | 101.45 | 751,680 | -0.46(-0.45%) |
Jan 18, 2017 | 100.49 | 103.39 | 99.99 | 101.91 | 1,945,437 | +1.61(+1.61%) |
Jan 17, 2017 | 100.31 | 100.70 | 99.55 | 100.29 | 1,103,668 | -0.87(-0.86%) |
Jan 13, 2017 | 101.17 | 101.17 | 101.17 | 0 | +0.48(+0.48%) | |
Jan 12, 2017 | 99.98 | 100.77 | 98.88 | 100.68 | 1,133,813 | +0.65(+0.65%) |
Jan 11, 2017 | 100.02 | 100.14 | 99.15 | 100.03 | 1,131,656 | +0.20(+0.20%) |
Jan 10, 2017 | 100.01 | 100.97 | 99.56 | 99.83 | 1,104,415 | +0.08(+0.08%) |
Jan 09, 2017 | 100.22 | 100.79 | 99.65 | 99.75 | 1,089,705 | -0.47(-0.47%) |
Jan 06, 2017 | 100.54 | 100.84 | 99.63 | 100.22 | 1,198,981 | -0.12(-0.12%) |
Jan 05, 2017 | 101.83 | 102.32 | 99.68 | 100.34 | 2,293,460 | +1.59(+1.61%) |
Jan 04, 2017 | 98.53 | 99.14 | 98.15 | 98.75 | 1,108,853 | +0.62(+0.63%) |
Jan 03, 2017 | 98.04 | 98.65 | 97.38 | 98.13 | 863,090 | +0.90(+0.92%) |
Dec 30, 2016 | 97.23 | 97.23 | 97.23 | 0 | -0.47(-0.48%) | |
Dec 29, 2016 | 97.60 | 98.84 | 97.35 | 97.70 | 644,984 | +0.13(+0.13%) |
Dec 28, 2016 | 98.97 | 99.42 | 97.40 | 97.57 | 674,307 | -1.19(-1.20%) |
Dec 27, 2016 | 99.14 | 99.14 | 98.30 | 98.76 | 531,195 | -0.17(-0.17%) |
Dec 23, 2016 | 98.93 | 98.93 | 98.93 | 0 | +0.75(+0.76%) | |
Dec 22, 2016 | 99.07 | 99.34 | 98.02 | 98.18 | 957,102 | -0.82(-0.83%) |
Dec 21, 2016 | 99.52 | 99.68 | 98.49 | 99.01 | 1,063,865 | -0.36(-0.37%) |
Dec 20, 2016 | 99.84 | 100.02 | 99.22 | 99.37 | 855,941 | -0.20(-0.20%) |
Dec 19, 2016 | 99.12 | 100.17 | 99.08 | 99.57 | 1,097,907 | +0.57(+0.57%) |
Dec 16, 2016 | 100.02 | 100.84 | 98.97 | 99.00 | 2,031,537 | -1.18(-1.18%) |
Dec 15, 2016 | 100.07 | 101.76 | 99.60 | 100.18 | 1,815,783 | -0.03(-0.03%) |
Dec 14, 2016 | 100.98 | 102.36 | 100.00 | 100.21 | 1,297,620 | -0.76(-0.76%) |
Dec 13, 2016 | 101.89 | 102.49 | 99.93 | 100.97 | 1,359,971 | -0.87(-0.86%) |
Dec 12, 2016 | 102.02 | 102.34 | 101.50 | 101.85 | 893,850 | -0.31(-0.31%) |
Dec 09, 2016 | 102.41 | 102.74 | 101.53 | 102.16 | 718,382 | -0.38(-0.37%) |
Dec 08, 2016 | 102.12 | 103.11 | 101.64 | 102.54 | 817,716 | +0.31(+0.31%) |
Dec 07, 2016 | 100.19 | 102.24 | 100.19 | 102.23 | 836,872 | +1.65(+1.64%) |
Dec 06, 2016 | 100.84 | 101.12 | 100.05 | 100.58 | 1,174,549 | -0.43(-0.43%) |
Dec 05, 2016 | 101.10 | 101.58 | 100.53 | 101.02 | 943,502 | +0.78(+0.78%) |
Dec 02, 2016 | 100.81 | 101.06 | 100.14 | 100.23 | 1,048,180 | -0.50(-0.50%) |
Dec 01, 2016 | 100.96 | 101.66 | 100.50 | 100.73 | 975,392 | +0.16(+0.16%) |
Nov 30, 2016 | 101.69 | 102.40 | 100.42 | 100.57 | 1,010,952 | -0.61(-0.60%) |
Nov 29, 2016 | 100.74 | 101.97 | 100.61 | 101.18 | 749,798 | +0.24(+0.24%) |
Nov 28, 2016 | 102.36 | 102.58 | 100.85 | 100.94 | 1,331,007 | -1.65(-1.61%) |
Nov 25, 2016 | 101.76 | 102.59 | 101.67 | 102.59 | 451,147 | +1.01(+1.00%) |
Nov 23, 2016 | 101.58 | 101.58 | 101.58 | 0 | -0.49(-0.48%) | |
Nov 22, 2016 | 102.43 | 102.52 | 101.53 | 102.07 | 1,274,641 | -0.13(-0.12%) |
Nov 21, 2016 | 103.09 | 103.35 | 101.84 | 102.20 | 946,616 | -0.36(-0.35%) |
Nov 18, 2016 | 102.92 | 103.88 | 102.39 | 102.56 | 650,631 | -0.39(-0.38%) |
Nov 17, 2016 | 103.97 | 104.23 | 102.85 | 102.95 | 837,852 | -0.85(-0.82%) |
Nov 16, 2016 | 104.05 | 104.05 | 102.75 | 103.80 | 1,058,160 | +0.29(+0.28%) |
Nov 15, 2016 | 102.75 | 103.53 | 101.83 | 103.51 | 1,174,542 | +0.68(+0.66%) |
Nov 14, 2016 | 106.36 | 106.91 | 102.54 | 102.84 | 2,974,128 | -3.28(-3.09%) |
Nov 11, 2016 | 105.22 | 106.58 | 104.89 | 106.12 | 2,142,142 | +0.60(+0.57%) |
Nov 10, 2016 | 101.78 | 105.61 | 101.78 | 105.52 | 2,140,471 | +4.36(+4.31%) |
Nov 09, 2016 | 98.57 | 101.79 | 97.87 | 101.16 | 1,447,551 | +1.65(+1.66%) |
Nov 08, 2016 | 98.78 | 99.97 | 98.36 | 99.51 | 1,481,917 | +0.57(+0.57%) |
Nov 07, 2016 | 98.31 | 98.97 | 97.57 | 98.94 | 1,974,464 | +2.27(+2.35%) |
Nov 04, 2016 | 96.35 | 97.42 | 96.27 | 96.67 | 1,593,326 | +0.43(+0.45%) |
Nov 03, 2016 | 96.21 | 96.47 | 95.66 | 96.24 | 1,475,496 | +0.49(+0.51%) |
Nov 02, 2016 | 96.00 | 96.65 | 95.26 | 95.75 | 1,632,946 | -0.09(-0.10%) |
Nov 01, 2016 | 95.99 | 95.99 | 95.22 | 95.84 | 2,084,387 | -0.20(-0.21%) |
Oct 31, 2016 | 96.48 | 96.81 | 95.66 | 96.05 | 1,653,205 | -0.46(-0.48%) |
Oct 28, 2016 | 96.68 | 97.32 | 95.89 | 96.51 | 2,497,118 | -0.54(-0.56%) |
Oct 27, 2016 | 101.48 | 101.48 | 94.40 | 97.05 | 2,949,642 | -1.47(-1.49%) |
Oct 26, 2016 | 98.54 | 98.99 | 97.45 | 98.52 | 2,383,144 | -0.21(-0.21%) |
Oct 25, 2016 | 100.44 | 100.81 | 98.36 | 98.73 | 1,839,661 | -2.11(-2.09%) |
Oct 24, 2016 | 101.61 | 101.99 | 100.47 | 100.84 | 1,039,629 | -0.16(-0.16%) |
Oct 21, 2016 | 100.62 | 101.17 | 100.51 | 101.00 | 787,983 | -0.44(-0.43%) |
Oct 20, 2016 | 100.50 | 101.85 | 100.18 | 101.44 | 1,377,846 | +0.52(+0.52%) |
Oct 19, 2016 | 101.62 | 101.84 | 100.86 | 100.91 | 892,464 | -0.33(-0.32%) |
Oct 18, 2016 | 102.31 | 102.50 | 101.15 | 101.24 | 1,042,376 | -0.20(-0.19%) |
Oct 17, 2016 | 102.30 | 102.30 | 101.29 | 101.44 | 612,807 | -0.84(-0.82%) |
Oct 14, 2016 | 102.56 | 103.06 | 102.11 | 102.28 | 898,270 | +0.34(+0.33%) |
Oct 13, 2016 | 101.14 | 102.53 | 100.53 | 101.94 | 1,206,872 | -0.19(-0.18%) |
Oct 12, 2016 | 103.50 | 103.50 | 100.61 | 102.13 | 3,163,245 | +2.86(+2.88%) |
Oct 11, 2016 | 101.93 | 101.93 | 98.67 | 99.27 | 2,213,152 | -3.39(-3.30%) |
Oct 10, 2016 | 103.50 | 103.76 | 102.31 | 102.66 | 902,482 | -0.50(-0.48%) |
Oct 07, 2016 | 104.51 | 104.75 | 103.15 | 103.16 | 1,044,688 | -1.59(-1.52%) |
Oct 06, 2016 | 104.98 | 105.34 | 104.29 | 104.75 | 974,331 | -0.28(-0.27%) |
Oct 05, 2016 | 104.31 | 105.31 | 103.80 | 105.03 | 999,857 | +1.11(+1.07%) |
Oct 04, 2016 | 103.53 | 104.13 | 103.10 | 103.92 | 1,338,737 | +0.35(+0.33%) |
Oct 03, 2016 | 103.61 | 103.78 | 102.92 | 103.57 | 623,550 | -0.19(-0.18%) |
Sep 30, 2016 | 103.26 | 104.15 | 103.00 | 103.76 | 1,067,775 | +1.05(+1.03%) |
Sep 29, 2016 | 103.93 | 104.33 | 102.64 | 102.70 | 1,421,327 | -1.50(-1.44%) |
Sep 28, 2016 | 103.44 | 104.28 | 103.14 | 104.20 | 1,169,266 | +1.06(+1.03%) |
Sep 27, 2016 | 101.77 | 103.17 | 101.27 | 103.14 | 1,107,941 | +1.14(+1.12%) |
Sep 26, 2016 | 101.73 | 102.51 | 101.35 | 102.00 | 752,120 | -0.02(-0.02%) |
Sep 23, 2016 | 103.33 | 103.47 | 101.92 | 102.02 | 1,293,390 | -1.92(-1.85%) |
Sep 22, 2016 | 104.14 | 104.94 | 103.59 | 103.94 | 904,358 | +0.58(+0.56%) |
Sep 21, 2016 | 103.13 | 103.60 | 102.20 | 103.36 | 1,040,423 | +0.46(+0.45%) |
Sep 20, 2016 | 102.64 | 103.55 | 102.42 | 102.90 | 1,371,433 | +0.59(+0.58%) |
Sep 19, 2016 | 101.68 | 102.56 | 101.51 | 102.31 | 1,418,398 | +0.96(+0.95%) |
Sep 16, 2016 | 101.67 | 102.01 | 101.14 | 101.34 | 1,443,122 | -1.06(-1.04%) |
Sep 15, 2016 | 101.14 | 102.63 | 101.14 | 102.41 | 940,568 | +1.17(+1.15%) |
Sep 14, 2016 | 100.94 | 101.48 | 100.86 | 101.24 | 1,287,758 | +0.29(+0.28%) |
Sep 13, 2016 | 101.32 | 101.97 | 100.89 | 100.96 | 1,531,157 | -1.24(-1.21%) |
Sep 12, 2016 | 100.42 | 102.54 | 100.19 | 102.20 | 1,343,370 | +1.20(+1.19%) |
Sep 09, 2016 | 102.37 | 102.62 | 100.92 | 101.00 | 1,250,753 | -2.24(-2.17%) |
Sep 08, 2016 | 103.36 | 103.67 | 103.12 | 103.23 | 749,784 | -0.26(-0.25%) |
Sep 07, 2016 | 103.65 | 103.96 | 103.07 | 103.50 | 857,529 | -0.17(-0.16%) |
Sep 06, 2016 | 104.53 | 104.70 | 103.36 | 103.67 | 832,991 | -0.79(-0.76%) |
Sep 02, 2016 | 104.75 | 104.46 | 104.46 | 104.46 | 470,904 | +0.20(+0.19%) |