Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 117.56 | 119.16 | 114.80 | 117.31 | 853,245 | +0.48(+0.42%) |
Oct 30, 2017 | 118.23 | 119.76 | 114.31 | 116.83 | 1,215,732 | -1.45(-1.23%) |
Oct 27, 2017 | 125.45 | 125.51 | 116.30 | 118.28 | 2,006,939 | +0.00(+0.00%) |
Oct 26, 2017 | 117.99 | 118.72 | 115.96 | 118.28 | 989,998 | +0.63(+0.54%) |
Oct 25, 2017 | 118.04 | 119.45 | 117.12 | 117.65 | 865,443 | -0.53(-0.45%) |
Oct 24, 2017 | 117.56 | 119.06 | 116.10 | 118.19 | 755,443 | +0.87(+0.74%) |
Oct 23, 2017 | 115.52 | 118.72 | 115.52 | 117.31 | 766,999 | +1.84(+1.60%) |
Oct 20, 2017 | 115.67 | 116.30 | 114.89 | 115.47 | 349,531 | +0.19(+0.17%) |
Oct 19, 2017 | 112.56 | 115.67 | 111.53 | 115.28 | 363,614 | +1.55(+1.36%) |
Oct 18, 2017 | 112.76 | 114.60 | 112.03 | 113.73 | 430,516 | +1.99(+1.78%) |
Oct 17, 2017 | 112.56 | 113.05 | 111.64 | 111.74 | 253,840 | -1.16(-1.03%) |
Oct 16, 2017 | 113.34 | 113.92 | 112.08 | 112.90 | 236,099 | +0.44(+0.39%) |
Oct 13, 2017 | 112.61 | 112.81 | 111.94 | 112.47 | 330,822 | +0.58(+0.52%) |
Oct 12, 2017 | 112.47 | 113.36 | 111.50 | 111.89 | 340,314 | -0.78(-0.69%) |
Oct 11, 2017 | 113.87 | 114.16 | 112.47 | 112.66 | 357,383 | -1.21(-1.06%) |
Oct 10, 2017 | 114.26 | 114.55 | 113.05 | 113.87 | 293,396 | +0.34(+0.30%) |
Oct 09, 2017 | 112.81 | 114.45 | 112.47 | 113.53 | 319,859 | +1.11(+0.99%) |
Oct 06, 2017 | 111.79 | 113.05 | 111.21 | 112.42 | 303,025 | -0.05(-0.04%) |
Oct 05, 2017 | 111.60 | 113.39 | 111.45 | 112.47 | 496,993 | +0.78(+0.69%) |
Oct 04, 2017 | 109.95 | 112.03 | 109.27 | 111.69 | 599,420 | +1.89(+1.72%) |
Oct 03, 2017 | 109.27 | 110.24 | 108.40 | 109.80 | 659,982 | +2.28(+2.12%) |
Oct 02, 2017 | 106.65 | 107.67 | 105.68 | 107.53 | 519,264 | +0.87(+0.82%) |
Sep 29, 2017 | 104.13 | 107.23 | 103.84 | 106.65 | 516,718 | +2.67(+2.56%) |
Sep 28, 2017 | 104.96 | 105.15 | 103.07 | 103.99 | 518,644 | -1.07(-1.01%) |
Sep 27, 2017 | 105.20 | 106.12 | 104.72 | 105.05 | 315,546 | +0.44(+0.42%) |
Sep 26, 2017 | 106.41 | 106.80 | 103.36 | 104.62 | 640,829 | -1.36(-1.28%) |
Sep 25, 2017 | 107.48 | 108.01 | 105.30 | 105.97 | 420,032 | -1.74(-1.62%) |
Sep 22, 2017 | 106.51 | 108.11 | 105.83 | 107.72 | 259,410 | +0.53(+0.50%) |
Sep 21, 2017 | 106.94 | 107.38 | 105.02 | 107.19 | 286,984 | -0.15(-0.14%) |
Sep 20, 2017 | 108.88 | 109.32 | 106.85 | 107.33 | 491,516 | -1.74(-1.60%) |
Sep 19, 2017 | 109.37 | 110.14 | 108.69 | 109.08 | 190,094 | -0.34(-0.31%) |
Sep 18, 2017 | 108.30 | 110.34 | 108.30 | 109.42 | 393,903 | +1.65(+1.53%) |
Sep 15, 2017 | 108.06 | 108.45 | 106.99 | 107.77 | 671,387 | -0.34(-0.31%) |
Sep 14, 2017 | 107.72 | 108.20 | 106.27 | 108.11 | 562,224 | +0.10(+0.09%) |
Sep 13, 2017 | 107.48 | 108.93 | 107.19 | 108.01 | 578,448 | -0.24(-0.22%) |
Sep 12, 2017 | 107.43 | 108.33 | 106.27 | 108.25 | 577,218 | +0.77(+0.72%) |
Sep 11, 2017 | 108.11 | 109.56 | 107.38 | 107.48 | 714,124 | +0.87(+0.82%) |
Sep 08, 2017 | 108.45 | 108.88 | 106.51 | 106.61 | 332,509 | -1.94(-1.79%) |
Sep 07, 2017 | 109.66 | 110.63 | 108.50 | 108.54 | 333,692 | -0.77(-0.71%) |
Sep 06, 2017 | 110.63 | 110.67 | 108.93 | 109.32 | 459,772 | -0.68(-0.62%) |
Sep 05, 2017 | 112.76 | 113.10 | 109.89 | 110.00 | 629,936 | -2.91(-2.57%) |
Sep 01, 2017 | 111.60 | 113.15 | 111.45 | 112.90 | 536,492 | +2.03(+1.84%) |
Aug 31, 2017 | 110.14 | 112.03 | 109.56 | 110.87 | 407,978 | +1.02(+0.93%) |
Aug 30, 2017 | 108.74 | 110.00 | 108.64 | 109.85 | 244,264 | +1.02(+0.93%) |
Aug 29, 2017 | 107.04 | 109.42 | 106.99 | 108.83 | 288,087 | +0.34(+0.31%) |
Aug 28, 2017 | 107.43 | 108.64 | 106.65 | 108.50 | 401,110 | +1.21(+1.13%) |
Aug 25, 2017 | 109.95 | 110.29 | 107.09 | 107.28 | 436,202 | -2.08(-1.91%) |
Aug 24, 2017 | 109.61 | 110.34 | 108.11 | 109.37 | 434,736 | +0.24(+0.22%) |
Aug 23, 2017 | 109.42 | 110.43 | 109.08 | 109.12 | 282,523 | -1.21(-1.10%) |
Aug 22, 2017 | 110.87 | 111.42 | 109.51 | 110.34 | 318,468 | +0.14(+0.13%) |
Aug 21, 2017 | 110.29 | 110.58 | 108.50 | 110.19 | 248,149 | +0.19(+0.18%) |
Aug 18, 2017 | 109.80 | 111.40 | 109.56 | 110.00 | 305,885 | +0.05(+0.04%) |
Aug 17, 2017 | 113.15 | 113.73 | 109.85 | 109.95 | 524,720 | -4.12(-3.61%) |
Aug 16, 2017 | 113.49 | 114.99 | 112.71 | 114.07 | 396,130 | +1.50(+1.33%) |
Aug 15, 2017 | 114.50 | 114.60 | 112.47 | 112.56 | 401,402 | -1.65(-1.44%) |
Aug 14, 2017 | 111.35 | 114.41 | 110.82 | 114.21 | 489,662 | +4.07(+3.70%) |
Aug 11, 2017 | 108.35 | 110.58 | 108.20 | 110.14 | 490,849 | +2.08(+1.93%) |
Aug 10, 2017 | 111.55 | 112.61 | 107.72 | 108.06 | 691,625 | -4.85(-4.29%) |
Aug 09, 2017 | 111.98 | 113.53 | 111.85 | 112.90 | 497,063 | -0.63(-0.55%) |
Aug 08, 2017 | 114.11 | 114.75 | 113.44 | 113.53 | 670,572 | -0.44(-0.38%) |
Aug 07, 2017 | 109.66 | 114.16 | 108.88 | 113.97 | 556,599 | +4.99(+4.58%) |
Aug 04, 2017 | 109.85 | 108.59 | 108.98 | 395,100 | -0.63(-0.57%) | |
Aug 03, 2017 | 110.28 | 110.86 | 109.08 | 109.61 | 349,532 | -0.63(-0.57%) |
Aug 02, 2017 | 113.52 | 114.35 | 108.88 | 110.24 | 580,304 | -2.71(-2.40%) |
Aug 01, 2017 | 113.28 | 114.83 | 112.46 | 112.94 | 595,358 | +0.34(+0.30%) |
Jul 31, 2017 | 113.04 | 115.26 | 111.73 | 112.61 | 797,575 | +0.24(+0.21%) |
Jul 28, 2017 | 116.04 | 117.25 | 111.11 | 112.36 | 1,844,811 | +4.55(+4.22%) |
Jul 27, 2017 | 110.19 | 110.67 | 105.69 | 107.82 | 807,165 | -1.69(-1.55%) |
Jul 26, 2017 | 109.46 | 110.17 | 108.35 | 109.51 | 387,531 | +0.68(+0.62%) |
Jul 25, 2017 | 108.45 | 108.88 | 107.53 | 108.83 | 488,993 | +0.68(+0.63%) |
Jul 24, 2017 | 107.87 | 109.03 | 107.53 | 108.16 | 405,130 | +0.53(+0.49%) |
Jul 21, 2017 | 107.72 | 109.03 | 106.47 | 107.62 | 500,718 | -1.11(-1.02%) |
Jul 20, 2017 | 111.11 | 111.11 | 108.59 | 108.74 | 453,010 | -0.77(-0.71%) |
Jul 19, 2017 | 109.12 | 110.24 | 108.11 | 109.51 | 339,836 | +1.55(+1.43%) |
Jul 18, 2017 | 107.33 | 108.30 | 106.90 | 107.96 | 336,727 | +0.24(+0.22%) |
Jul 17, 2017 | 107.09 | 107.87 | 106.63 | 107.72 | 278,609 | +1.06(+1.00%) |
Jul 14, 2017 | 107.33 | 107.33 | 106.22 | 106.66 | 339,875 | -0.14(-0.14%) |
Jul 13, 2017 | 109.32 | 109.56 | 106.71 | 106.80 | 555,026 | -2.18(-2.00%) |
Jul 12, 2017 | 107.62 | 109.08 | 107.05 | 108.98 | 581,716 | +2.61(+2.45%) |
Jul 11, 2017 | 105.84 | 107.62 | 105.50 | 106.37 | 405,818 | +0.14(+0.14%) |
Jul 10, 2017 | 103.71 | 106.61 | 102.86 | 106.22 | 819,611 | +2.61(+2.52%) |
Jul 07, 2017 | 101.29 | 104.00 | 101.05 | 103.61 | 466,519 | +2.95(+2.93%) |
Jul 06, 2017 | 99.65 | 102.02 | 99.65 | 100.66 | 640,884 | -0.19(-0.19%) |
Jul 05, 2017 | 99.79 | 101.92 | 99.67 | 100.86 | 559,182 | +1.21(+1.21%) |
Jul 03, 2017 | 101.24 | 102.67 | 99.60 | 99.65 | 556,877 | -1.40(-1.39%) |
Jun 30, 2017 | 102.11 | 102.31 | 100.52 | 101.05 | 631,007 | -0.68(-0.67%) |
Jun 29, 2017 | 103.85 | 103.95 | 99.99 | 101.73 | 803,271 | -2.56(-2.46%) |
Jun 28, 2017 | 102.60 | 104.43 | 101.78 | 104.29 | 865,698 | +1.84(+1.79%) |
Jun 27, 2017 | 106.61 | 108.25 | 102.31 | 102.45 | 684,223 | -4.21(-3.94%) |
Jun 26, 2017 | 107.96 | 109.92 | 106.56 | 106.66 | 529,872 | +0.00(+0.00%) |
Jun 23, 2017 | 108.98 | 106.66 | 6,094,940 | +0.77(+0.73%) | ||
Jun 22, 2017 | 105.84 | 106.80 | 105.31 | 105.89 | 412,744 | -0.43(-0.41%) |
Jun 21, 2017 | 105.31 | 106.75 | 104.68 | 106.32 | 541,099 | +1.69(+1.62%) |
Jun 20, 2017 | 107.72 | 108.54 | 104.63 | 104.63 | 363,802 | -3.38(-3.13%) |
Jun 19, 2017 | 106.17 | 108.06 | 104.49 | 108.01 | 428,188 | +3.00(+2.85%) |
Jun 16, 2017 | 104.48 | 106.37 | 104.19 | 105.01 | 713,836 | -0.15(-0.14%) |
Jun 15, 2017 | 101.44 | 105.31 | 101.44 | 105.16 | 739,908 | -0.10(-0.09%) |
Jun 14, 2017 | 107.67 | 107.67 | 104.39 | 105.26 | 406,561 | -1.64(-1.54%) |
Jun 13, 2017 | 106.47 | 108.30 | 106.08 | 106.90 | 913,358 | +1.02(+0.96%) |
Jun 12, 2017 | 104.29 | 106.37 | 101.63 | 105.89 | 798,766 | -1.64(-1.53%) |
Jun 09, 2017 | 112.07 | 112.80 | 104.77 | 107.53 | 828,315 | -3.89(-3.49%) |
Jun 08, 2017 | 109.03 | 112.61 | 108.40 | 111.42 | 727,124 | +3.12(+2.88%) |
Jun 07, 2017 | 109.17 | 109.75 | 108.16 | 108.30 | 618,264 | -0.24(-0.22%) |
Jun 06, 2017 | 107.77 | 109.41 | 107.05 | 108.54 | 394,671 | +0.39(+0.36%) |
Jun 05, 2017 | 109.99 | 110.72 | 108.13 | 108.16 | 415,108 | -2.13(-1.93%) |
Jun 02, 2017 | 110.19 | 110.67 | 108.87 | 110.28 | 602,490 | +1.02(+0.93%) |
Jun 01, 2017 | 108.01 | 109.32 | 106.56 | 109.27 | 595,843 | +1.93(+1.80%) |
May 31, 2017 | 106.85 | 107.48 | 105.23 | 107.33 | 618,546 | +0.53(+0.50%) |
May 30, 2017 | 106.90 | 107.94 | 105.98 | 106.80 | 624,622 | +0.24(+0.23%) |
May 26, 2017 | 106.51 | 107.09 | 104.58 | 106.56 | 618,360 | +0.10(+0.09%) |
May 25, 2017 | 107.87 | 108.06 | 106.08 | 106.47 | 774,677 | -0.63(-0.59%) |
May 24, 2017 | 107.92 | 108.16 | 106.85 | 107.09 | 457,854 | -0.48(-0.45%) |
May 23, 2017 | 107.33 | 107.58 | 104.34 | 107.58 | 981,051 | -0.10(-0.09%) |
May 22, 2017 | 107.43 | 110.13 | 107.00 | 107.67 | 767,819 | -1.64(-1.50%) |
May 19, 2017 | 107.48 | 111.01 | 107.29 | 109.32 | 712,162 | +2.61(+2.45%) |
May 18, 2017 | 104.77 | 108.25 | 103.32 | 106.71 | 616,993 | +0.48(+0.46%) |
May 17, 2017 | 109.32 | 109.95 | 106.08 | 106.22 | 645,859 | -5.22(-4.69%) |
May 16, 2017 | 112.22 | 112.70 | 110.19 | 111.44 | 541,892 | -0.10(-0.09%) |
May 15, 2017 | 112.17 | 113.38 | 110.77 | 111.54 | 519,548 | +0.34(+0.30%) |
May 12, 2017 | 110.96 | 111.64 | 110.14 | 111.20 | 525,465 | +0.24(+0.22%) |
May 11, 2017 | 110.86 | 111.20 | 109.56 | 110.96 | 735,328 | -0.53(-0.48%) |
May 10, 2017 | 110.96 | 111.83 | 109.75 | 111.49 | 493,827 | +1.16(+1.05%) |
May 09, 2017 | 111.30 | 111.98 | 109.08 | 110.33 | 647,830 | -0.92(-0.83%) |
May 08, 2017 | 116.47 | 116.47 | 110.62 | 111.25 | 1,112,366 | -5.46(-4.68%) |
May 05, 2017 | 116.14 | 119.61 | 114.74 | 116.72 | 1,439,315 | +7.91(+7.27%) |
May 04, 2017 | 109.43 | 109.81 | 107.60 | 108.80 | 944,905 | +0.10(+0.09%) |
May 03, 2017 | 109.24 | 109.76 | 107.60 | 108.71 | 616,798 | -1.35(-1.23%) |
May 02, 2017 | 110.64 | 111.07 | 109.50 | 110.06 | 717,850 | -0.77(-0.70%) |
May 01, 2017 | 109.19 | 110.88 | 108.85 | 110.83 | 697,731 | +1.79(+1.64%) |
Apr 28, 2017 | 109.43 | 109.74 | 108.27 | 109.04 | 789,405 | -0.48(-0.44%) |
Apr 27, 2017 | 106.73 | 109.86 | 106.32 | 109.53 | 1,088,754 | +3.28(+3.09%) |
Apr 26, 2017 | 108.85 | 108.90 | 106.20 | 106.25 | 658,366 | -2.41(-2.22%) |
Apr 25, 2017 | 107.11 | 108.85 | 106.87 | 108.66 | 863,665 | +2.07(+1.95%) |
Apr 24, 2017 | 104.89 | 106.82 | 104.51 | 106.58 | 523,126 | +2.99(+2.89%) |
Apr 21, 2017 | 103.69 | 103.74 | 102.63 | 103.59 | 456,654 | -0.15(-0.14%) |
Apr 20, 2017 | 101.56 | 104.03 | 101.08 | 103.74 | 633,616 | +2.75(+2.72%) |
Apr 19, 2017 | 100.50 | 101.93 | 100.21 | 100.99 | 484,383 | +0.92(+0.92%) |
Apr 18, 2017 | 99.73 | 100.20 | 98.81 | 100.07 | 436,819 | +0.19(+0.19%) |
Apr 17, 2017 | 98.81 | 100.26 | 98.67 | 99.88 | 452,516 | +1.30(+1.32%) |
Apr 13, 2017 | 99.06 | 99.59 | 98.24 | 98.57 | 500,192 | -0.82(-0.83%) |
Apr 12, 2017 | 99.01 | 99.92 | 98.48 | 99.39 | 720,812 | +0.05(+0.05%) |
Apr 11, 2017 | 98.19 | 99.35 | 97.27 | 99.35 | 490,948 | +0.92(+0.93%) |
Apr 10, 2017 | 97.17 | 98.65 | 96.11 | 98.43 | 477,559 | +1.54(+1.59%) |
Apr 07, 2017 | 96.50 | 97.90 | 95.49 | 96.88 | 1,292,163 | +2.70(+2.87%) |
Apr 06, 2017 | 92.98 | 94.67 | 92.25 | 94.18 | 496,179 | +1.54(+1.67%) |
Apr 05, 2017 | 94.67 | 95.77 | 92.64 | 92.64 | 414,493 | -1.69(-1.79%) |
Apr 04, 2017 | 95.00 | 96.26 | 94.13 | 94.33 | 506,822 | -1.21(-1.26%) |
Apr 03, 2017 | 94.04 | 95.77 | 93.10 | 95.53 | 708,883 | +1.45(+1.54%) |
Mar 31, 2017 | 94.57 | 95.15 | 93.46 | 94.09 | 687,429 | -0.58(-0.61%) |
Mar 30, 2017 | 94.86 | 95.73 | 94.33 | 94.67 | 618,210 | -0.43(-0.46%) |
Mar 29, 2017 | 93.07 | 95.15 | 91.63 | 95.10 | 510,032 | +1.79(+1.91%) |
Mar 28, 2017 | 92.01 | 93.75 | 91.58 | 93.31 | 523,962 | +1.11(+1.20%) |
Mar 27, 2017 | 91.43 | 92.88 | 90.37 | 92.20 | 462,894 | -0.58(-0.62%) |
Mar 24, 2017 | 91.91 | 93.12 | 91.82 | 92.78 | 633,490 | +1.01(+1.10%) |
Mar 23, 2017 | 91.19 | 92.25 | 90.36 | 91.77 | 667,364 | +0.43(+0.48%) |
Mar 22, 2017 | 90.47 | 91.48 | 89.48 | 91.34 | 526,208 | +1.01(+1.12%) |
Mar 21, 2017 | 94.28 | 94.57 | 89.98 | 90.32 | 1,020,037 | -3.67(-3.90%) |
Mar 20, 2017 | 94.81 | 95.08 | 93.41 | 93.99 | 667,081 | -0.53(-0.56%) |
Mar 17, 2017 | 93.51 | 95.29 | 93.51 | 94.52 | 1,743,803 | +0.29(+0.31%) |
Mar 16, 2017 | 96.02 | 96.16 | 93.80 | 94.23 | 640,301 | -1.64(-1.71%) |
Mar 15, 2017 | 95.73 | 96.40 | 94.67 | 95.87 | 1,026,993 | +0.05(+0.05%) |
Mar 14, 2017 | 96.26 | 96.40 | 94.57 | 95.82 | 340,340 | -0.43(-0.45%) |
Mar 13, 2017 | 95.24 | 96.69 | 95.24 | 96.26 | 544,132 | +0.48(+0.50%) |
Mar 10, 2017 | 95.20 | 96.31 | 94.79 | 95.77 | 877,723 | +0.82(+0.86%) |
Mar 09, 2017 | 94.57 | 95.77 | 94.13 | 94.95 | 494,096 | +0.14(+0.15%) |
Mar 08, 2017 | 94.86 | 96.45 | 94.38 | 94.81 | 785,407 | -0.29(-0.30%) |
Mar 07, 2017 | 94.71 | 95.87 | 94.13 | 95.10 | 855,404 | +0.05(+0.05%) |
Mar 06, 2017 | 93.12 | 95.20 | 92.20 | 95.05 | 884,902 | +0.77(+0.82%) |
Mar 03, 2017 | 91.77 | 95.00 | 91.19 | 94.28 | 1,025,291 | +1.83(+1.98%) |
Mar 02, 2017 | 94.47 | 94.52 | 91.96 | 92.45 | 1,777,977 | -2.07(-2.19%) |
Mar 01, 2017 | 97.75 | 97.75 | 91.67 | 94.52 | 2,719,017 | +5.98(+6.76%) |
Feb 28, 2017 | 89.84 | 90.52 | 87.72 | 88.54 | 1,504,701 | -1.93(-2.13%) |
Feb 27, 2017 | 89.31 | 91.43 | 89.31 | 90.47 | 1,094,197 | +0.68(+0.75%) |
Feb 24, 2017 | 87.91 | 89.89 | 87.19 | 89.79 | 742,832 | +0.72(+0.81%) |
Feb 23, 2017 | 91.05 | 91.29 | 88.68 | 89.07 | 1,195,771 | -2.00(-2.20%) |
Feb 22, 2017 | 92.40 | 92.40 | 90.85 | 91.07 | 976,454 | -1.76(-1.90%) |
Feb 21, 2017 | 92.25 | 92.98 | 91.38 | 92.83 | 1,105,516 | +0.34(+0.37%) |
Feb 17, 2017 | 92.49 | 92.49 | 92.49 | 0 | +0.24(+0.26%) | |
Feb 16, 2017 | 92.25 | 92.66 | 91.29 | 92.25 | 1,056,977 | +0.00(+0.00%) |
Feb 15, 2017 | 90.85 | 93.89 | 90.76 | 92.25 | 1,577,332 | +1.21(+1.32%) |
Feb 14, 2017 | 97.75 | 97.85 | 90.61 | 91.05 | 2,755,886 | -8.64(-8.66%) |
Feb 13, 2017 | 98.19 | 100.70 | 98.09 | 99.68 | 1,102,727 | +1.50(+1.52%) |
Feb 10, 2017 | 99.44 | 100.74 | 96.98 | 98.19 | 1,186,166 | -1.93(-1.93%) |
Feb 09, 2017 | 96.93 | 100.72 | 96.62 | 100.12 | 1,360,354 | +3.18(+3.28%) |
Feb 08, 2017 | 96.26 | 97.08 | 93.02 | 96.93 | 2,871,519 | -0.63(-0.64%) |
Feb 07, 2017 | 97.99 | 99.10 | 96.74 | 97.56 | 1,679,120 | -1.59(-1.61%) |
Feb 06, 2017 | 98.28 | 99.35 | 96.11 | 99.15 | 863,612 | +0.92(+0.93%) |
Feb 03, 2017 | 99.39 | 100.62 | 96.64 | 98.24 | 1,158,087 | -1.16(-1.17%) |
Feb 02, 2017 | 101.90 | 102.48 | 96.59 | 99.39 | 2,320,891 | -3.47(-3.38%) |
Feb 01, 2017 | 104.41 | 104.56 | 100.94 | 102.87 | 13,544,300 | -1.45(-1.39%) |
Jan 31, 2017 | 101.81 | 104.75 | 100.17 | 104.31 | 3,470,372 | +2.03(+1.98%) |
Jan 30, 2017 | 99.06 | 102.82 | 97.27 | 102.29 | 629,542 | +2.65(+2.66%) |
Jan 27, 2017 | 99.10 | 101.37 | 98.48 | 99.63 | 497,195 | +0.63(+0.63%) |
Jan 26, 2017 | 105.57 | 105.95 | 97.27 | 99.01 | 752,524 | -6.80(-6.43%) |
Jan 25, 2017 | 103.93 | 106.10 | 102.92 | 105.81 | 472,531 | +2.99(+2.91%) |
Jan 24, 2017 | 104.31 | 106.15 | 102.63 | 102.82 | 422,057 | -1.30(-1.25%) |
Jan 23, 2017 | 103.74 | 104.75 | 102.99 | 104.12 | 270,766 | +0.43(+0.42%) |
Jan 20, 2017 | 102.96 | 104.80 | 102.41 | 103.69 | 355,841 | +1.45(+1.42%) |
Jan 19, 2017 | 99.97 | 102.58 | 97.78 | 102.24 | 346,705 | +2.36(+2.37%) |
Jan 18, 2017 | 97.13 | 100.02 | 96.55 | 99.88 | 241,343 | +2.99(+3.09%) |
Jan 17, 2017 | 96.79 | 97.22 | 94.91 | 96.88 | 245,692 | +0.14(+0.15%) |
Jan 13, 2017 | 96.74 | 96.74 | 96.74 | 0 | +1.35(+1.42%) | |
Jan 12, 2017 | 98.48 | 98.48 | 95.15 | 95.39 | 226,962 | -3.57(-3.61%) |
Jan 11, 2017 | 97.32 | 99.15 | 96.79 | 98.96 | 188,187 | +1.93(+1.99%) |
Jan 10, 2017 | 96.31 | 98.04 | 95.21 | 97.03 | 146,134 | +0.82(+0.85%) |
Jan 09, 2017 | 94.20 | 96.59 | 93.76 | 96.21 | 125,832 | +1.78(+1.88%) |
Jan 06, 2017 | 94.20 | 95.06 | 93.50 | 94.44 | 121,068 | +0.38(+0.41%) |
Jan 05, 2017 | 95.97 | 96.60 | 93.79 | 94.05 | 168,165 | -2.54(-2.63%) |
Jan 04, 2017 | 94.63 | 96.74 | 94.44 | 96.60 | 185,372 | +2.50(+2.65%) |
Jan 03, 2017 | 93.72 | 95.78 | 92.71 | 94.10 | 243,784 | +1.39(+1.50%) |
Dec 30, 2016 | 92.71 | 92.71 | 92.71 | 0 | -1.06(-1.13%) | |
Dec 29, 2016 | 93.96 | 95.18 | 93.43 | 93.76 | 136,388 | +0.14(+0.15%) |
Dec 28, 2016 | 93.86 | 94.65 | 92.76 | 93.62 | 134,713 | -0.14(-0.15%) |
Dec 27, 2016 | 91.75 | 94.34 | 91.27 | 93.76 | 238,197 | +2.30(+2.52%) |
Dec 23, 2016 | 91.46 | 91.46 | 91.46 | 0 | +0.24(+0.26%) | |
Dec 22, 2016 | 93.81 | 93.81 | 90.84 | 91.22 | 156,947 | -2.78(-2.96%) |
Dec 21, 2016 | 94.34 | 95.64 | 93.19 | 94.00 | 138,995 | -0.24(-0.25%) |
Dec 20, 2016 | 93.91 | 95.11 | 93.43 | 94.24 | 192,222 | +0.72(+0.77%) |
Dec 19, 2016 | 96.21 | 96.79 | 92.13 | 93.52 | 409,510 | -2.26(-2.36%) |
Dec 16, 2016 | 98.52 | 99.57 | 95.11 | 95.78 | 965,351 | -2.93(-2.97%) |
Dec 15, 2016 | 99.86 | 100.49 | 97.80 | 98.71 | 336,860 | -0.62(-0.63%) |
Dec 14, 2016 | 99.43 | 100.77 | 98.00 | 99.33 | 306,497 | -0.38(-0.39%) |
Dec 13, 2016 | 99.81 | 101.06 | 98.85 | 99.72 | 434,701 | +0.24(+0.24%) |
Dec 12, 2016 | 98.18 | 99.57 | 97.37 | 99.48 | 347,160 | +2.69(+2.78%) |
Dec 09, 2016 | 98.95 | 100.44 | 96.26 | 96.79 | 165,296 | -1.54(-1.56%) |
Dec 08, 2016 | 94.68 | 100.87 | 94.68 | 98.33 | 320,190 | +3.22(+3.38%) |
Dec 07, 2016 | 96.69 | 98.04 | 93.52 | 95.11 | 368,094 | -2.45(-2.51%) |
Dec 06, 2016 | 97.41 | 98.09 | 96.26 | 97.56 | 282,643 | +0.43(+0.44%) |
Dec 05, 2016 | 93.09 | 97.13 | 93.09 | 97.13 | 343,288 | +4.03(+4.33%) |
Dec 02, 2016 | 92.95 | 93.38 | 91.27 | 93.09 | 389,004 | +0.10(+0.10%) |
Dec 01, 2016 | 96.98 | 98.22 | 92.49 | 93.00 | 361,967 | -3.84(-3.97%) |
Nov 30, 2016 | 100.20 | 100.20 | 96.74 | 96.84 | 292,361 | -3.17(-3.17%) |
Nov 29, 2016 | 102.02 | 102.02 | 99.96 | 100.01 | 268,836 | -1.39(-1.37%) |
Nov 28, 2016 | 104.33 | 104.33 | 101.13 | 101.40 | 603,537 | -3.12(-2.99%) |
Nov 25, 2016 | 104.09 | 104.61 | 103.22 | 104.52 | 83,794 | +0.86(+0.83%) |
Nov 23, 2016 | 103.66 | 103.66 | 103.66 | 0 | +0.43(+0.42%) | |
Nov 22, 2016 | 104.57 | 105.72 | 101.73 | 103.22 | 558,983 | -0.72(-0.69%) |
Nov 21, 2016 | 102.45 | 104.09 | 101.30 | 103.94 | 523,187 | +2.93(+2.90%) |
Nov 18, 2016 | 99.53 | 101.45 | 99.53 | 101.01 | 240,708 | +1.63(+1.64%) |
Nov 17, 2016 | 97.08 | 99.62 | 97.08 | 99.38 | 158,724 | +2.45(+2.53%) |
Nov 16, 2016 | 95.44 | 97.94 | 95.44 | 96.93 | 159,324 | +1.49(+1.56%) |
Nov 15, 2016 | 96.36 | 100.82 | 95.44 | 95.44 | 279,770 | -0.48(-0.50%) |
Nov 14, 2016 | 99.05 | 100.01 | 94.29 | 95.92 | 339,048 | -2.06(-2.11%) |
Nov 11, 2016 | 98.04 | 99.38 | 96.02 | 97.99 | 469,875 | -0.86(-0.87%) |
Nov 10, 2016 | 97.13 | 99.57 | 95.35 | 98.85 | 622,284 | +2.74(+2.85%) |
Nov 09, 2016 | 91.22 | 96.17 | 89.69 | 96.12 | 304,327 | +3.12(+3.36%) |
Nov 08, 2016 | 91.03 | 93.38 | 91.03 | 93.00 | 240,461 | +1.44(+1.57%) |
Nov 07, 2016 | 90.84 | 91.60 | 89.92 | 91.56 | 248,810 | +2.06(+2.31%) |
Nov 04, 2016 | 87.86 | 91.22 | 87.64 | 89.49 | 241,600 | +1.78(+2.03%) |
Nov 03, 2016 | 88.39 | 88.96 | 87.38 | 87.72 | 225,121 | +0.14(+0.16%) |
Nov 02, 2016 | 89.96 | 90.70 | 87.45 | 87.57 | 369,732 | -2.39(-2.65%) |