Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 139.48 | 140.11 | 138.49 | 138.65 | 1,472,073 | -0.07(-0.05%) |
Oct 30, 2017 | 141.09 | 141.26 | 138.59 | 138.72 | 1,119,829 | -2.64(-1.87%) |
Oct 27, 2017 | 141.59 | 141.66 | 140.14 | 141.36 | 721,659 | +0.01(+0.01%) |
Oct 26, 2017 | 142.13 | 141.03 | 141.35 | 1,106,457 | +1.00(+0.72%) | |
Oct 25, 2017 | 141.61 | 141.71 | 139.08 | 140.35 | 1,312,287 | -1.90(-1.33%) |
Oct 24, 2017 | 141.61 | 143.07 | 139.92 | 142.25 | 2,709,926 | +6.48(+4.77%) |
Oct 23, 2017 | 137.48 | 137.48 | 135.63 | 135.77 | 1,346,185 | -1.66(-1.21%) |
Oct 20, 2017 | 135.66 | 137.45 | 134.95 | 137.42 | 1,248,230 | +2.54(+1.88%) |
Oct 19, 2017 | 134.63 | 135.43 | 133.96 | 134.88 | 887,376 | +0.27(+0.20%) |
Oct 18, 2017 | 135.47 | 135.83 | 134.56 | 134.62 | 947,644 | +0.18(+0.13%) |
Oct 17, 2017 | 136.11 | 136.13 | 134.36 | 134.44 | 763,572 | -1.72(-1.27%) |
Oct 16, 2017 | 136.44 | 136.81 | 135.95 | 136.16 | 756,103 | -0.05(-0.04%) |
Oct 13, 2017 | 136.64 | 137.14 | 136.08 | 136.21 | 1,499,000 | +0.37(+0.27%) |
Oct 12, 2017 | 134.43 | 135.92 | 134.32 | 135.84 | 792,465 | +1.54(+1.14%) |
Oct 11, 2017 | 133.92 | 134.62 | 133.13 | 134.31 | 764,535 | +0.57(+0.43%) |
Oct 10, 2017 | 134.62 | 134.62 | 133.12 | 133.73 | 580,246 | -0.73(-0.54%) |
Oct 09, 2017 | 134.00 | 134.79 | 133.47 | 134.46 | 704,313 | +1.01(+0.76%) |
Oct 06, 2017 | 133.45 | 134.17 | 132.68 | 133.45 | 1,211,473 | -0.55(-0.41%) |
Oct 05, 2017 | 134.77 | 135.33 | 133.18 | 134.00 | 1,331,655 | -0.50(-0.37%) |
Oct 04, 2017 | 133.38 | 134.96 | 133.21 | 134.50 | 1,095,649 | +1.10(+0.82%) |
Oct 03, 2017 | 132.75 | 133.53 | 132.13 | 133.40 | 1,094,570 | +0.77(+0.58%) |
Oct 02, 2017 | 130.78 | 133.03 | 130.31 | 132.62 | 1,421,938 | +3.06(+2.36%) |
Sep 29, 2017 | 128.51 | 129.78 | 128.19 | 129.57 | 796,935 | +1.24(+0.97%) |
Sep 28, 2017 | 127.42 | 128.36 | 126.85 | 128.32 | 1,346,940 | +0.75(+0.59%) |
Sep 27, 2017 | 128.43 | 128.72 | 127.32 | 127.58 | 1,415,773 | -0.32(-0.25%) |
Sep 26, 2017 | 129.32 | 129.46 | 127.79 | 127.90 | 1,407,269 | -1.18(-0.92%) |
Sep 25, 2017 | 129.81 | 130.20 | 129.02 | 129.08 | 853,598 | -0.70(-0.54%) |
Sep 22, 2017 | 130.40 | 130.40 | 129.56 | 129.78 | 868,673 | -0.64(-0.49%) |
Sep 21, 2017 | 130.61 | 130.82 | 130.18 | 130.43 | 712,352 | -0.28(-0.22%) |
Sep 20, 2017 | 129.73 | 130.76 | 129.41 | 130.71 | 1,189,912 | +0.90(+0.69%) |
Sep 19, 2017 | 128.74 | 129.92 | 128.51 | 129.81 | 1,356,579 | +1.23(+0.96%) |
Sep 18, 2017 | 127.45 | 128.59 | 127.23 | 128.57 | 952,968 | +1.52(+1.20%) |
Sep 15, 2017 | 126.68 | 127.31 | 126.06 | 127.05 | 1,435,518 | +0.27(+0.22%) |
Sep 14, 2017 | 126.06 | 127.20 | 125.53 | 126.78 | 1,015,422 | +0.59(+0.47%) |
Sep 13, 2017 | 126.35 | 127.33 | 126.03 | 126.19 | 1,461,158 | -0.40(-0.32%) |
Sep 12, 2017 | 126.93 | 127.17 | 126.28 | 126.59 | 905,006 | +0.03(+0.03%) |
Sep 11, 2017 | 126.16 | 127.07 | 125.30 | 126.56 | 1,398,284 | +0.35(+0.28%) |
Sep 08, 2017 | 124.10 | 127.14 | 124.05 | 126.20 | 1,699,517 | +2.03(+1.64%) |
Sep 07, 2017 | 122.59 | 124.22 | 121.73 | 124.17 | 1,196,889 | +1.85(+1.51%) |
Sep 06, 2017 | 121.87 | 122.52 | 121.54 | 122.33 | 1,072,361 | +0.71(+0.59%) |
Sep 05, 2017 | 122.03 | 122.73 | 121.16 | 121.61 | 1,005,022 | -0.81(-0.66%) |
Sep 01, 2017 | 124.03 | 125.19 | 122.40 | 122.42 | 1,088,751 | -1.17(-0.94%) |
Aug 31, 2017 | 120.77 | 123.79 | 120.58 | 123.59 | 1,986,959 | +3.62(+3.02%) |
Aug 30, 2017 | 118.65 | 120.13 | 118.54 | 119.97 | 808,177 | +1.20(+1.01%) |
Aug 29, 2017 | 118.08 | 119.00 | 117.69 | 118.76 | 715,717 | +0.29(+0.25%) |
Aug 28, 2017 | 118.71 | 119.01 | 117.87 | 118.47 | 822,685 | -0.14(-0.12%) |
Aug 25, 2017 | 117.75 | 118.91 | 117.71 | 118.61 | 744,738 | +1.43(+1.22%) |
Aug 24, 2017 | 117.39 | 118.03 | 116.74 | 117.18 | 641,305 | +0.02(+0.01%) |
Aug 23, 2017 | 118.10 | 118.27 | 117.05 | 117.17 | 698,211 | -1.34(-1.13%) |
Aug 22, 2017 | 117.53 | 118.66 | 117.43 | 118.51 | 819,360 | +1.40(+1.20%) |
Aug 21, 2017 | 117.43 | 117.86 | 116.47 | 117.11 | 644,905 | -0.37(-0.31%) |
Aug 18, 2017 | 117.55 | 118.19 | 116.58 | 117.47 | 1,786,676 | -0.53(-0.45%) |
Aug 17, 2017 | 119.81 | 120.77 | 117.82 | 118.00 | 868,097 | -2.17(-1.81%) |
Aug 16, 2017 | 119.17 | 120.26 | 118.75 | 120.17 | 1,028,754 | +1.06(+0.89%) |
Aug 15, 2017 | 120.46 | 120.76 | 119.08 | 119.11 | 1,011,257 | -1.14(-0.94%) |
Aug 14, 2017 | 119.75 | 120.69 | 119.25 | 120.25 | 795,006 | +1.37(+1.15%) |
Aug 11, 2017 | 118.38 | 119.34 | 118.00 | 118.88 | 1,057,894 | +0.73(+0.61%) |
Aug 10, 2017 | 119.70 | 119.76 | 118.13 | 118.16 | 1,076,749 | -1.74(-1.45%) |
Aug 09, 2017 | 119.97 | 120.40 | 119.36 | 119.90 | 1,065,802 | -0.53(-0.44%) |
Aug 08, 2017 | 121.34 | 121.75 | 120.16 | 120.43 | 744,948 | -1.00(-0.82%) |
Aug 07, 2017 | 121.13 | 121.56 | 120.80 | 121.43 | 761,639 | -0.19(-0.15%) |
Aug 04, 2017 | 121.83 | 121.94 | 121.05 | 121.62 | 870,520 | +0.07(+0.06%) |
Aug 03, 2017 | 120.97 | 121.62 | 119.81 | 121.55 | 1,283,131 | +0.56(+0.46%) |
Aug 02, 2017 | 119.13 | 121.07 | 119.13 | 120.99 | 1,045,786 | +1.84(+1.54%) |
Aug 01, 2017 | 120.77 | 121.04 | 119.00 | 119.16 | 1,163,871 | -1.04(-0.87%) |
Jul 31, 2017 | 119.80 | 120.51 | 119.27 | 120.20 | 1,158,117 | +0.69(+0.58%) |
Jul 28, 2017 | 120.46 | 120.69 | 119.22 | 119.51 | 1,075,758 | -1.08(-0.89%) |
Jul 27, 2017 | 119.95 | 120.80 | 119.27 | 120.58 | 1,349,088 | +0.73(+0.61%) |
Jul 26, 2017 | 121.71 | 121.81 | 119.66 | 119.85 | 1,460,508 | -1.68(-1.38%) |
Jul 25, 2017 | 122.97 | 123.23 | 120.99 | 121.53 | 2,141,877 | -1.24(-1.01%) |
Jul 24, 2017 | 124.52 | 124.90 | 119.05 | 122.77 | 3,707,605 | -2.64(-2.11%) |
Jul 21, 2017 | 124.78 | 125.62 | 124.53 | 125.41 | 1,491,108 | +0.11(+0.09%) |
Jul 20, 2017 | 126.26 | 126.72 | 125.03 | 125.30 | 1,170,376 | -0.97(-0.77%) |
Jul 19, 2017 | 125.58 | 126.44 | 125.11 | 126.27 | 913,428 | +1.33(+1.06%) |
Jul 18, 2017 | 125.08 | 125.56 | 124.68 | 124.95 | 729,348 | -0.34(-0.27%) |
Jul 17, 2017 | 125.02 | 125.65 | 124.84 | 125.29 | 646,519 | +0.35(+0.28%) |
Jul 14, 2017 | 125.24 | 125.46 | 124.39 | 124.94 | 835,480 | -0.11(-0.09%) |
Jul 13, 2017 | 125.13 | 125.45 | 124.87 | 125.05 | 695,944 | +0.16(+0.13%) |
Jul 12, 2017 | 124.25 | 125.51 | 124.25 | 124.89 | 732,527 | +0.81(+0.65%) |
Jul 11, 2017 | 124.77 | 124.85 | 123.76 | 124.08 | 815,446 | -0.55(-0.45%) |
Jul 10, 2017 | 123.78 | 125.17 | 123.42 | 124.63 | 1,044,811 | +0.83(+0.67%) |
Jul 07, 2017 | 122.03 | 124.72 | 121.75 | 123.80 | 1,417,071 | +2.24(+1.84%) |
Jul 06, 2017 | 121.90 | 121.99 | 121.27 | 121.57 | 993,094 | -0.62(-0.51%) |
Jul 05, 2017 | 121.32 | 122.25 | 121.14 | 122.19 | 1,116,697 | +1.06(+0.88%) |
Jul 03, 2017 | 120.74 | 121.68 | 120.35 | 121.13 | 893,711 | +0.90(+0.75%) |
Jun 30, 2017 | 119.66 | 120.81 | 119.58 | 120.23 | 1,362,730 | +0.94(+0.79%) |
Jun 29, 2017 | 120.88 | 120.88 | 118.50 | 119.29 | 1,184,413 | -1.54(-1.27%) |
Jun 28, 2017 | 120.47 | 121.75 | 120.23 | 120.83 | 1,171,599 | +0.80(+0.67%) |
Jun 27, 2017 | 121.92 | 122.48 | 120.03 | 120.03 | 1,473,416 | -1.70(-1.40%) |
Jun 26, 2017 | 122.12 | 122.73 | 121.69 | 121.73 | 887,740 | -0.49(-0.40%) |
Jun 23, 2017 | 121.57 | 122.26 | 121.17 | 122.22 | 1,141,802 | +0.78(+0.64%) |
Jun 22, 2017 | 121.90 | 122.27 | 121.33 | 121.44 | 989,363 | -0.65(-0.53%) |
Jun 21, 2017 | 122.46 | 122.90 | 121.74 | 122.09 | 1,186,944 | +0.01(+0.01%) |
Jun 20, 2017 | 120.86 | 122.63 | 120.56 | 122.08 | 1,314,687 | +0.67(+0.55%) |
Jun 19, 2017 | 121.26 | 121.52 | 120.46 | 121.41 | 1,133,122 | +0.77(+0.64%) |
Jun 16, 2017 | 120.69 | 121.11 | 119.90 | 120.64 | 1,221,909 | +0.21(+0.18%) |
Jun 15, 2017 | 120.00 | 120.69 | 119.55 | 120.43 | 1,026,740 | -0.53(-0.44%) |
Jun 14, 2017 | 121.22 | 121.37 | 120.57 | 120.96 | 1,391,229 | +0.00(+0.00%) |
Jun 13, 2017 | 118.64 | 121.22 | 118.64 | 120.96 | 1,294,411 | +2.49(+2.10%) |
Jun 12, 2017 | 119.17 | 119.75 | 118.12 | 118.47 | 1,053,634 | -1.13(-0.94%) |
Jun 09, 2017 | 117.91 | 119.81 | 117.88 | 119.60 | 1,320,345 | +1.78(+1.51%) |
Jun 08, 2017 | 117.87 | 117.03 | 117.82 | 1,018,095 | +0.21(+0.18%) | |
Jun 07, 2017 | 117.12 | 117.64 | 116.81 | 117.61 | 907,086 | +0.69(+0.59%) |
Jun 06, 2017 | 117.76 | 117.76 | 116.89 | 116.92 | 1,114,620 | -1.33(-1.13%) |
Jun 05, 2017 | 118.41 | 118.99 | 118.15 | 118.25 | 1,159,752 | -0.22(-0.19%) |
Jun 02, 2017 | 118.22 | 119.07 | 117.98 | 118.47 | 1,048,163 | +0.37(+0.31%) |
Jun 01, 2017 | 117.55 | 118.21 | 117.10 | 118.11 | 1,169,130 | +1.00(+0.86%) |
May 31, 2017 | 116.45 | 117.38 | 115.92 | 117.10 | 1,826,888 | +0.64(+0.55%) |
May 30, 2017 | 115.98 | 116.68 | 115.53 | 116.47 | 1,795,367 | +0.09(+0.07%) |
May 26, 2017 | 115.73 | 116.58 | 115.71 | 116.38 | 975,547 | +0.37(+0.32%) |
May 25, 2017 | 116.09 | 116.32 | 115.65 | 116.01 | 669,831 | +0.14(+0.13%) |
May 24, 2017 | 115.16 | 115.95 | 114.92 | 115.86 | 1,149,307 | +0.68(+0.59%) |
May 23, 2017 | 115.94 | 116.19 | 114.92 | 115.18 | 1,052,639 | -0.81(-0.70%) |
May 22, 2017 | 116.35 | 116.81 | 115.45 | 115.99 | 991,873 | -0.19(-0.16%) |
May 19, 2017 | 114.92 | 116.76 | 114.87 | 116.18 | 1,434,927 | +1.34(+1.17%) |
May 18, 2017 | 114.45 | 115.28 | 113.37 | 114.83 | 1,514,881 | +0.45(+0.39%) |
May 17, 2017 | 116.51 | 116.24 | 114.27 | 114.38 | 1,501,541 | -2.13(-1.83%) |
May 16, 2017 | 117.27 | 117.27 | 115.95 | 116.51 | 1,101,860 | -0.42(-0.36%) |
May 15, 2017 | 117.08 | 116.15 | 116.92 | 1,332,850 | +0.37(+0.32%) | |
May 12, 2017 | 118.57 | 118.62 | 116.39 | 116.55 | 2,554,595 | -0.94(-0.80%) |
May 11, 2017 | 116.94 | 117.64 | 115.17 | 117.50 | 2,060,941 | -0.83(-0.70%) |
May 10, 2017 | 118.18 | 118.79 | 117.85 | 118.33 | 1,223,019 | +0.20(+0.17%) |
May 09, 2017 | 118.02 | 118.48 | 117.78 | 118.13 | 615,259 | +0.16(+0.14%) |
May 08, 2017 | 117.65 | 118.25 | 117.20 | 117.97 | 905,566 | +0.04(+0.04%) |
May 05, 2017 | 117.67 | 118.34 | 117.67 | 117.93 | 1,064,938 | +0.37(+0.31%) |
May 04, 2017 | 115.90 | 117.71 | 115.89 | 117.56 | 1,715,484 | +1.62(+1.39%) |
May 03, 2017 | 116.48 | 116.82 | 115.75 | 115.95 | 744,937 | -0.61(-0.52%) |
May 02, 2017 | 116.24 | 116.76 | 115.55 | 116.55 | 1,053,486 | +0.75(+0.65%) |
May 01, 2017 | 115.73 | 116.33 | 115.13 | 115.80 | 949,438 | -0.03(-0.03%) |
Apr 28, 2017 | 116.70 | 117.00 | 115.70 | 115.84 | 1,671,083 | -1.02(-0.87%) |
Apr 27, 2017 | 115.86 | 116.90 | 115.53 | 116.86 | 1,202,272 | +0.89(+0.76%) |
Apr 26, 2017 | 116.63 | 116.93 | 115.45 | 115.97 | 1,445,256 | -0.48(-0.41%) |
Apr 25, 2017 | 117.31 | 117.91 | 116.30 | 116.45 | 1,398,555 | -0.46(-0.39%) |
Apr 24, 2017 | 118.23 | 119.12 | 116.10 | 116.91 | 2,407,829 | -0.13(-0.11%) |
Apr 21, 2017 | 116.51 | 117.33 | 114.01 | 117.03 | 3,405,225 | +4.13(+3.65%) |
Apr 20, 2017 | 112.08 | 113.10 | 111.68 | 112.91 | 1,246,095 | +1.41(+1.27%) |
Apr 19, 2017 | 112.21 | 113.11 | 111.17 | 111.50 | 1,135,044 | -0.14(-0.12%) |
Apr 18, 2017 | 111.19 | 111.82 | 110.64 | 111.63 | 1,103,061 | +0.03(+0.03%) |
Apr 17, 2017 | 111.36 | 111.93 | 110.66 | 111.60 | 1,587,559 | +0.51(+0.46%) |
Apr 13, 2017 | 112.38 | 112.75 | 111.09 | 111.09 | 820,303 | -1.44(-1.28%) |
Apr 12, 2017 | 112.93 | 113.20 | 112.28 | 112.53 | 1,326,239 | -0.27(-0.24%) |
Apr 11, 2017 | 112.56 | 113.05 | 111.96 | 112.80 | 840,888 | +0.05(+0.05%) |
Apr 10, 2017 | 112.60 | 113.21 | 112.02 | 112.75 | 978,489 | +0.21(+0.19%) |
Apr 07, 2017 | 112.59 | 113.16 | 112.31 | 112.53 | 828,989 | -0.12(-0.11%) |
Apr 06, 2017 | 111.62 | 113.30 | 111.62 | 112.65 | 999,664 | +1.11(+1.00%) |
Apr 05, 2017 | 112.41 | 113.37 | 111.25 | 111.54 | 1,053,185 | -0.72(-0.64%) |
Apr 04, 2017 | 112.54 | 112.85 | 111.78 | 112.25 | 1,088,770 | -0.39(-0.35%) |
Apr 03, 2017 | 113.26 | 113.50 | 111.80 | 112.64 | 825,830 | -0.40(-0.35%) |
Mar 31, 2017 | 112.60 | 113.42 | 112.31 | 113.05 | 972,251 | +0.20(+0.17%) |
Mar 30, 2017 | 112.19 | 113.15 | 112.08 | 112.85 | 568,377 | +0.54(+0.48%) |
Mar 29, 2017 | 112.07 | 112.59 | 111.71 | 112.31 | 713,403 | -0.08(-0.07%) |
Mar 28, 2017 | 111.11 | 112.71 | 110.89 | 112.39 | 766,682 | +1.10(+0.99%) |
Mar 27, 2017 | 110.14 | 111.68 | 108.97 | 111.29 | 807,940 | +0.01(+0.01%) |
Mar 24, 2017 | 111.62 | 112.31 | 110.80 | 111.28 | 668,193 | -0.31(-0.27%) |
Mar 23, 2017 | 111.19 | 112.29 | 110.83 | 111.59 | 771,697 | +0.48(+0.43%) |
Mar 22, 2017 | 110.16 | 111.44 | 109.56 | 111.11 | 959,135 | +0.88(+0.79%) |
Mar 21, 2017 | 112.11 | 112.15 | 110.05 | 110.24 | 872,658 | -1.39(-1.25%) |
Mar 20, 2017 | 111.93 | 112.59 | 111.25 | 111.63 | 746,866 | -0.10(-0.09%) |
Mar 17, 2017 | 111.84 | 112.32 | 111.05 | 111.73 | 2,044,192 | +0.16(+0.15%) |
Mar 16, 2017 | 116.47 | 116.47 | 110.99 | 111.57 | 1,037,909 | +0.06(+0.05%) |
Mar 15, 2017 | 110.75 | 111.67 | 110.27 | 111.51 | 1,084,071 | +1.17(+1.06%) |
Mar 14, 2017 | 110.70 | 111.05 | 109.93 | 110.34 | 854,621 | -0.86(-0.77%) |
Mar 13, 2017 | 110.39 | 111.62 | 110.03 | 111.20 | 1,833,821 | +1.28(+1.17%) |
Mar 10, 2017 | 109.01 | 109.94 | 108.73 | 109.91 | 634,991 | +1.33(+1.22%) |
Mar 09, 2017 | 108.83 | 109.30 | 108.43 | 108.59 | 806,516 | -0.55(-0.50%) |
Mar 08, 2017 | 108.77 | 109.54 | 108.75 | 109.13 | 725,793 | +0.31(+0.28%) |
Mar 07, 2017 | 109.20 | 109.54 | 108.70 | 108.83 | 921,136 | -0.55(-0.51%) |
Mar 06, 2017 | 108.09 | 110.31 | 108.09 | 109.38 | 874,152 | +0.44(+0.41%) |
Mar 03, 2017 | 108.95 | 109.27 | 108.14 | 108.94 | 629,723 | -0.05(-0.05%) |
Mar 02, 2017 | 109.45 | 110.09 | 108.86 | 108.99 | 603,653 | -1.02(-0.93%) |
Mar 01, 2017 | 109.75 | 111.00 | 109.64 | 110.01 | 1,174,876 | +1.83(+1.69%) |
Feb 28, 2017 | 108.29 | 108.74 | 107.61 | 108.18 | 1,095,719 | -0.40(-0.37%) |
Feb 27, 2017 | 107.92 | 109.18 | 107.74 | 108.58 | 827,035 | +0.37(+0.34%) |
Feb 24, 2017 | 107.10 | 108.21 | 106.76 | 108.21 | 671,344 | +0.55(+0.51%) |
Feb 23, 2017 | 108.03 | 108.35 | 106.98 | 107.66 | 1,013,854 | -0.14(-0.13%) |
Feb 22, 2017 | 107.36 | 108.16 | 106.94 | 107.81 | 796,831 | +0.03(+0.03%) |
Feb 21, 2017 | 107.20 | 108.04 | 106.88 | 107.77 | 806,941 | +0.51(+0.47%) |
Feb 17, 2017 | 107.26 | 107.26 | 107.26 | 0 | +0.21(+0.20%) | |
Feb 16, 2017 | 107.24 | 107.49 | 106.36 | 107.05 | 758,111 | -0.26(-0.25%) |
Feb 15, 2017 | 106.43 | 107.54 | 106.29 | 107.31 | 698,238 | +0.78(+0.73%) |
Feb 14, 2017 | 106.79 | 107.10 | 105.74 | 106.54 | 646,434 | -0.53(-0.49%) |
Feb 13, 2017 | 105.49 | 107.41 | 105.49 | 107.06 | 1,535,952 | +2.27(+2.17%) |
Feb 10, 2017 | 104.61 | 105.12 | 104.23 | 104.79 | 467,493 | +0.55(+0.53%) |
Feb 09, 2017 | 103.48 | 104.53 | 103.48 | 104.24 | 578,430 | +0.80(+0.77%) |
Feb 08, 2017 | 103.06 | 103.52 | 102.56 | 103.44 | 776,601 | +0.03(+0.02%) |
Feb 07, 2017 | 104.06 | 104.27 | 103.22 | 103.42 | 1,000,940 | -0.42(-0.40%) |
Feb 06, 2017 | 104.30 | 104.77 | 103.47 | 103.83 | 741,825 | -0.78(-0.74%) |
Feb 03, 2017 | 104.22 | 104.94 | 103.89 | 104.61 | 825,685 | +0.98(+0.95%) |
Feb 02, 2017 | 104.12 | 104.12 | 102.39 | 103.63 | 1,162,053 | -0.25(-0.24%) |
Feb 01, 2017 | 104.74 | 104.74 | 102.83 | 103.89 | 1,822,976 | -1.13(-1.08%) |
Jan 31, 2017 | 105.78 | 105.99 | 104.33 | 105.02 | 1,471,084 | -0.90(-0.85%) |
Jan 30, 2017 | 109.06 | 109.06 | 105.10 | 105.92 | 1,341,726 | +0.03(+0.02%) |
Jan 27, 2017 | 105.56 | 107.08 | 105.37 | 105.89 | 1,161,806 | +0.79(+0.75%) |
Jan 26, 2017 | 104.34 | 107.01 | 102.11 | 105.10 | 2,294,955 | -0.16(-0.15%) |
Jan 25, 2017 | 104.27 | 105.69 | 104.08 | 105.27 | 1,895,156 | +1.37(+1.32%) |
Jan 24, 2017 | 102.22 | 104.32 | 101.80 | 103.89 | 1,589,014 | +1.86(+1.83%) |
Jan 23, 2017 | 101.20 | 102.10 | 101.00 | 102.03 | 1,112,721 | +0.41(+0.40%) |
Jan 20, 2017 | 101.95 | 102.17 | 101.21 | 101.62 | 1,074,603 | +0.28(+0.28%) |
Jan 19, 2017 | 101.65 | 102.39 | 101.13 | 101.34 | 752,445 | -0.46(-0.45%) |
Jan 18, 2017 | 100.39 | 103.28 | 99.89 | 101.80 | 1,947,417 | +1.61(+1.61%) |
Jan 17, 2017 | 100.21 | 100.60 | 99.45 | 100.19 | 1,104,791 | -0.87(-0.86%) |
Jan 13, 2017 | 101.06 | 101.06 | 101.06 | 0 | +0.48(+0.48%) | |
Jan 12, 2017 | 99.88 | 100.67 | 98.78 | 100.58 | 1,134,967 | +0.65(+0.65%) |
Jan 11, 2017 | 99.92 | 100.04 | 99.05 | 99.93 | 1,132,807 | +0.20(+0.20%) |
Jan 10, 2017 | 99.90 | 100.87 | 99.46 | 99.73 | 1,105,538 | +0.08(+0.08%) |
Jan 09, 2017 | 100.12 | 100.68 | 99.55 | 99.65 | 1,090,814 | -0.47(-0.47%) |
Jan 06, 2017 | 100.44 | 100.74 | 99.53 | 100.12 | 1,200,201 | -0.12(-0.12%) |
Jan 05, 2017 | 101.72 | 102.21 | 99.58 | 100.23 | 2,295,794 | +1.58(+1.61%) |
Jan 04, 2017 | 98.43 | 99.04 | 98.05 | 98.65 | 1,109,981 | +0.62(+0.63%) |
Jan 03, 2017 | 97.94 | 98.55 | 97.28 | 98.03 | 863,968 | +0.90(+0.92%) |
Dec 30, 2016 | 97.13 | 97.13 | 97.13 | 0 | -0.47(-0.48%) | |
Dec 29, 2016 | 97.50 | 98.74 | 97.25 | 97.60 | 645,640 | +0.13(+0.13%) |
Dec 28, 2016 | 98.87 | 99.32 | 97.30 | 97.47 | 674,993 | -1.19(-1.20%) |
Dec 27, 2016 | 99.04 | 99.04 | 98.20 | 98.66 | 531,735 | -0.17(-0.17%) |
Dec 23, 2016 | 98.83 | 98.83 | 98.83 | 0 | +0.75(+0.76%) | |
Dec 22, 2016 | 98.97 | 99.24 | 97.92 | 98.08 | 958,076 | -0.82(-0.83%) |
Dec 21, 2016 | 99.42 | 99.57 | 98.39 | 98.90 | 1,064,947 | -0.36(-0.37%) |
Dec 20, 2016 | 99.74 | 99.92 | 99.12 | 99.27 | 856,812 | -0.19(-0.20%) |
Dec 19, 2016 | 99.02 | 100.06 | 98.98 | 99.46 | 1,099,024 | +0.57(+0.57%) |
Dec 16, 2016 | 99.92 | 100.73 | 98.87 | 98.90 | 2,033,604 | -1.18(-1.18%) |
Dec 15, 2016 | 99.97 | 101.66 | 99.50 | 100.07 | 1,817,631 | -0.03(-0.03%) |
Dec 14, 2016 | 100.88 | 102.25 | 99.90 | 100.11 | 1,298,941 | -0.76(-0.76%) |
Dec 13, 2016 | 101.78 | 102.39 | 99.83 | 100.87 | 1,361,355 | -0.87(-0.86%) |
Dec 12, 2016 | 101.92 | 102.23 | 101.40 | 101.74 | 894,759 | -0.31(-0.31%) |
Dec 09, 2016 | 102.30 | 102.63 | 101.43 | 102.06 | 719,113 | -0.38(-0.37%) |
Dec 08, 2016 | 102.01 | 103.00 | 101.54 | 102.44 | 818,548 | +0.31(+0.31%) |
Dec 07, 2016 | 100.09 | 102.13 | 100.09 | 102.12 | 837,724 | +1.64(+1.64%) |
Dec 06, 2016 | 100.74 | 101.01 | 99.95 | 100.48 | 1,175,745 | -0.43(-0.43%) |
Dec 05, 2016 | 101.00 | 101.48 | 100.43 | 100.91 | 944,462 | +0.78(+0.78%) |
Dec 02, 2016 | 100.71 | 100.95 | 100.04 | 100.13 | 1,049,247 | -0.50(-0.50%) |
Dec 01, 2016 | 100.86 | 101.56 | 100.40 | 100.63 | 976,384 | +0.16(+0.16%) |
Nov 30, 2016 | 101.58 | 102.29 | 100.32 | 100.47 | 1,011,981 | -0.61(-0.60%) |
Nov 29, 2016 | 100.64 | 101.87 | 100.51 | 101.08 | 750,561 | +0.24(+0.24%) |
Nov 28, 2016 | 102.25 | 102.47 | 100.74 | 100.84 | 1,332,361 | -1.65(-1.61%) |
Nov 25, 2016 | 101.66 | 102.49 | 101.56 | 102.49 | 451,606 | +1.01(+1.00%) |
Nov 23, 2016 | 101.48 | 101.48 | 101.48 | 0 | -0.49(-0.48%) | |
Nov 22, 2016 | 102.33 | 102.41 | 101.43 | 101.97 | 1,275,938 | -0.13(-0.12%) |
Nov 21, 2016 | 102.99 | 103.25 | 101.74 | 102.09 | 947,579 | -0.36(-0.35%) |
Nov 18, 2016 | 102.82 | 103.78 | 102.29 | 102.45 | 651,293 | -0.39(-0.38%) |
Nov 17, 2016 | 103.86 | 104.12 | 102.74 | 102.84 | 838,704 | -0.85(-0.82%) |
Nov 16, 2016 | 103.94 | 103.94 | 102.64 | 103.69 | 1,059,236 | +0.29(+0.28%) |
Nov 15, 2016 | 102.64 | 103.42 | 101.73 | 103.41 | 1,175,737 | +0.67(+0.66%) |
Nov 14, 2016 | 106.26 | 106.80 | 102.44 | 102.73 | 2,977,155 | -3.28(-3.09%) |
Nov 11, 2016 | 105.11 | 106.47 | 104.78 | 106.01 | 2,144,322 | +0.60(+0.57%) |
Nov 10, 2016 | 101.68 | 105.51 | 101.68 | 105.41 | 2,142,649 | +4.36(+4.31%) |
Nov 09, 2016 | 98.47 | 101.69 | 97.77 | 101.06 | 1,449,024 | +1.65(+1.66%) |
Nov 08, 2016 | 98.68 | 99.87 | 98.26 | 99.40 | 1,483,425 | +0.56(+0.57%) |
Nov 07, 2016 | 98.21 | 98.87 | 97.47 | 98.84 | 1,976,473 | +2.27(+2.35%) |
Nov 04, 2016 | 96.25 | 97.32 | 96.17 | 96.57 | 1,594,947 | +0.43(+0.45%) |
Nov 03, 2016 | 96.11 | 96.37 | 95.56 | 96.14 | 1,476,998 | +0.49(+0.51%) |
Nov 02, 2016 | 95.91 | 96.56 | 95.16 | 95.65 | 1,634,608 | -0.09(-0.10%) |