Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 147.45 | 148.17 | 143.34 | 143.34 | 456,150 | -3.49(-2.38%) |
Jan 30, 2018 | 150.08 | 150.08 | 146.78 | 146.83 | 687,220 | -3.64(-2.42%) |
Jan 29, 2018 | 150.75 | 154.06 | 150.23 | 150.47 | 278,252 | -0.43(-0.29%) |
Jan 26, 2018 | 149.46 | 151.62 | 148.51 | 150.90 | 225,001 | +0.96(+0.64%) |
Jan 25, 2018 | 151.38 | 152.31 | 149.28 | 149.94 | 284,183 | -1.05(-0.70%) |
Jan 24, 2018 | 153.19 | 153.72 | 149.65 | 150.99 | 397,690 | -1.20(-0.79%) |
Jan 23, 2018 | 153.05 | 154.01 | 151.71 | 152.19 | 319,749 | -0.48(-0.31%) |
Jan 22, 2018 | 153.15 | 153.58 | 151.23 | 152.67 | 394,569 | +0.34(+0.22%) |
Jan 19, 2018 | 151.04 | 152.57 | 149.41 | 152.33 | 369,872 | +2.49(+1.66%) |
Jan 18, 2018 | 150.47 | 147.98 | 149.84 | 370,965 | +1.86(+1.26%) | |
Jan 17, 2018 | 148.55 | 149.94 | 147.60 | 147.98 | 382,644 | +1.05(+0.72%) |
Jan 16, 2018 | 153.15 | 154.06 | 146.78 | 146.93 | 532,615 | -4.59(-3.03%) |
Jan 12, 2018 | 151.52 | 151.52 | 151.52 | 0 | +0.91(+0.60%) | |
Jan 11, 2018 | 146.93 | 151.52 | 146.06 | 150.61 | 386,679 | +4.74(+3.25%) |
Jan 10, 2018 | 146.11 | 145.87 | 573,535 | +2.58(+1.80%) | ||
Jan 09, 2018 | 141.57 | 143.53 | 139.56 | 143.29 | 739,037 | +1.87(+1.32%) |
Jan 08, 2018 | 145.78 | 146.78 | 136.54 | 141.42 | 955,467 | -0.62(-0.44%) |
Jan 05, 2018 | 144.96 | 146.11 | 140.90 | 142.05 | 540,659 | -3.01(-2.08%) |
Jan 04, 2018 | 143.15 | 145.97 | 139.80 | 145.06 | 808,188 | +2.44(+1.71%) |
Jan 03, 2018 | 143.19 | 143.72 | 140.42 | 142.62 | 608,425 | -0.48(-0.33%) |
Jan 02, 2018 | 139.75 | 143.72 | 139.75 | 143.10 | 643,638 | +4.02(+2.89%) |
Dec 29, 2017 | 139.08 | 139.08 | 139.08 | 0 | +0.48(+0.35%) | |
Dec 28, 2017 | 138.22 | 139.56 | 138.03 | 138.60 | 253,812 | +0.43(+0.31%) |
Dec 27, 2017 | 138.46 | 139.32 | 135.54 | 138.17 | 268,881 | -0.14(-0.10%) |
Dec 26, 2017 | 135.83 | 140.42 | 135.83 | 138.31 | 646,252 | +2.49(+1.83%) |
Dec 22, 2017 | 131.90 | 136.02 | 131.23 | 135.83 | 431,825 | +3.88(+2.94%) |
Dec 21, 2017 | 131.57 | 132.53 | 130.56 | 131.95 | 231,171 | +0.43(+0.33%) |
Dec 20, 2017 | 132.00 | 133.00 | 130.79 | 131.52 | 301,165 | +0.62(+0.48%) |
Dec 19, 2017 | 134.49 | 135.83 | 130.71 | 130.90 | 352,313 | -3.64(-2.70%) |
Dec 18, 2017 | 129.75 | 135.35 | 129.75 | 134.53 | 422,306 | +5.02(+3.88%) |
Dec 15, 2017 | 127.93 | 131.69 | 127.84 | 129.51 | 607,666 | +1.96(+1.54%) |
Dec 14, 2017 | 131.19 | 131.19 | 126.45 | 127.55 | 382,734 | -3.25(-2.49%) |
Dec 13, 2017 | 131.23 | 132.19 | 130.13 | 130.80 | 362,718 | +0.00(+0.00%) |
Dec 12, 2017 | 131.95 | 133.53 | 130.71 | 130.80 | 415,455 | -0.96(-0.73%) |
Dec 11, 2017 | 131.00 | 131.95 | 128.42 | 131.76 | 454,302 | +1.53(+1.17%) |
Dec 08, 2017 | 129.14 | 130.76 | 128.32 | 130.23 | 417,522 | +1.43(+1.11%) |
Dec 07, 2017 | 128.90 | 130.76 | 128.18 | 128.80 | 379,331 | +0.00(+0.00%) |
Dec 06, 2017 | 128.71 | 132.14 | 128.52 | 128.80 | 344,178 | +1.05(+0.82%) |
Dec 05, 2017 | 130.71 | 130.76 | 127.75 | 127.75 | 472,397 | -2.34(-1.80%) |
Dec 04, 2017 | 131.76 | 128.32 | 130.09 | 524,900 | +3.48(+2.75%) | |
Dec 01, 2017 | 126.85 | 128.18 | 124.08 | 126.61 | 699,780 | -0.19(-0.15%) |
Nov 30, 2017 | 130.28 | 133.53 | 126.75 | 126.80 | 753,992 | -3.20(-2.46%) |
Nov 29, 2017 | 128.42 | 131.47 | 127.80 | 130.00 | 565,337 | +0.72(+0.55%) |
Nov 28, 2017 | 121.74 | 130.00 | 121.74 | 129.28 | 791,873 | +7.54(+6.19%) |
Nov 27, 2017 | 120.74 | 124.32 | 120.74 | 121.74 | 428,756 | +1.29(+1.07%) |
Nov 24, 2017 | 119.31 | 122.17 | 118.31 | 120.45 | 141,286 | +1.19(+1.00%) |
Nov 22, 2017 | 120.31 | 120.64 | 118.55 | 119.26 | 485,699 | -1.24(-1.03%) |
Nov 21, 2017 | 124.17 | 124.32 | 119.69 | 120.50 | 626,748 | -4.34(-3.48%) |
Nov 20, 2017 | 121.60 | 124.94 | 120.88 | 124.84 | 548,697 | +3.48(+2.87%) |
Nov 17, 2017 | 118.83 | 122.60 | 118.36 | 121.36 | 965,379 | +3.10(+2.62%) |
Nov 16, 2017 | 116.06 | 119.50 | 114.11 | 118.26 | 937,853 | +3.15(+2.73%) |
Nov 15, 2017 | 114.54 | 118.44 | 111.68 | 115.11 | 2,380,882 | +6.44(+5.93%) |
Nov 14, 2017 | 107.62 | 110.67 | 106.81 | 108.67 | 762,316 | +0.95(+0.89%) |
Nov 13, 2017 | 108.48 | 109.24 | 106.72 | 107.72 | 568,817 | -0.57(-0.53%) |
Nov 10, 2017 | 107.53 | 110.39 | 107.14 | 108.29 | 445,770 | +1.14(+1.07%) |
Nov 09, 2017 | 107.00 | 109.82 | 106.29 | 107.14 | 521,483 | -0.33(-0.31%) |
Nov 08, 2017 | 105.57 | 107.86 | 105.14 | 107.48 | 426,815 | +1.91(+1.81%) |
Nov 07, 2017 | 106.62 | 106.67 | 104.00 | 105.57 | 373,504 | -0.33(-0.32%) |
Nov 06, 2017 | 103.42 | 107.00 | 101.37 | 105.90 | 642,751 | +2.53(+2.45%) |
Nov 03, 2017 | 104.71 | 105.24 | 103.38 | 103.38 | 277,942 | -1.05(-1.00%) |
Nov 02, 2017 | 103.52 | 105.05 | 102.56 | 104.42 | 247,531 | +1.05(+1.01%) |
Nov 01, 2017 | 104.00 | 104.76 | 103.23 | 103.38 | 343,591 | -0.43(-0.41%) |
Oct 31, 2017 | 103.33 | 105.62 | 103.33 | 103.81 | 388,798 | +0.53(+0.51%) |
Oct 30, 2017 | 104.66 | 105.67 | 102.95 | 103.28 | 422,572 | -1.62(-1.55%) |
Oct 27, 2017 | 103.04 | 105.38 | 102.33 | 104.90 | 604,995 | +0.76(+0.73%) |
Oct 26, 2017 | 101.13 | 105.05 | 100.66 | 104.14 | 461,975 | +3.91(+3.90%) |
Oct 25, 2017 | 100.89 | 101.23 | 99.56 | 100.23 | 242,611 | -0.38(-0.38%) |
Oct 24, 2017 | 97.56 | 100.94 | 97.13 | 100.61 | 571,688 | +3.01(+3.08%) |
Oct 23, 2017 | 96.55 | 100.37 | 96.17 | 97.60 | 996,399 | +1.48(+1.54%) |
Oct 20, 2017 | 99.23 | 100.04 | 95.31 | 96.12 | 1,179,838 | -2.62(-2.66%) |
Oct 19, 2017 | 98.99 | 99.27 | 96.55 | 98.75 | 433,713 | -1.38(-1.38%) |
Oct 18, 2017 | 98.94 | 100.66 | 98.56 | 100.13 | 390,268 | +1.29(+1.30%) |
Oct 17, 2017 | 97.94 | 99.56 | 97.22 | 98.84 | 465,488 | +1.53(+1.57%) |
Oct 16, 2017 | 99.61 | 100.99 | 95.74 | 97.32 | 785,105 | -2.24(-2.25%) |
Oct 13, 2017 | 100.94 | 102.47 | 99.23 | 99.56 | 389,773 | -1.14(-1.14%) |
Oct 12, 2017 | 102.23 | 102.23 | 99.32 | 100.70 | 671,513 | -1.53(-1.49%) |
Oct 11, 2017 | 104.47 | 104.47 | 101.99 | 102.23 | 505,352 | -2.29(-2.19%) |
Oct 10, 2017 | 105.43 | 106.67 | 103.42 | 104.52 | 361,004 | -0.76(-0.72%) |
Oct 09, 2017 | 109.00 | 109.29 | 104.76 | 105.28 | 589,625 | -4.01(-3.67%) |
Oct 06, 2017 | 110.77 | 110.77 | 108.29 | 109.29 | 367,554 | -1.57(-1.42%) |
Oct 05, 2017 | 110.91 | 110.96 | 109.20 | 110.86 | 312,373 | +0.24(+0.22%) |
Oct 04, 2017 | 111.39 | 112.15 | 109.29 | 110.63 | 351,398 | -1.43(-1.28%) |
Oct 03, 2017 | 112.25 | 112.53 | 110.82 | 112.06 | 340,818 | -0.52(-0.47%) |
Oct 02, 2017 | 112.30 | 113.39 | 110.34 | 112.58 | 427,106 | -0.14(-0.13%) |
Sep 29, 2017 | 113.49 | 113.97 | 112.06 | 112.73 | 428,940 | +0.57(+0.51%) |
Sep 28, 2017 | 112.68 | 112.77 | 111.20 | 112.15 | 314,477 | -0.48(-0.42%) |
Sep 27, 2017 | 112.15 | 112.74 | 108.58 | 112.63 | 348,383 | +0.52(+0.47%) |
Sep 26, 2017 | 110.63 | 112.53 | 109.58 | 112.11 | 452,617 | +1.57(+1.42%) |
Sep 25, 2017 | 107.57 | 113.01 | 107.57 | 110.53 | 662,774 | +2.43(+2.25%) |
Sep 22, 2017 | 108.46 | 104.67 | 108.10 | 425,641 | +3.86(+3.71%) | |
Sep 21, 2017 | 106.38 | 106.38 | 102.52 | 104.23 | 288,593 | -2.00(-1.89%) |
Sep 20, 2017 | 105.71 | 106.38 | 104.28 | 106.24 | 282,867 | +0.24(+0.23%) |
Sep 19, 2017 | 106.76 | 109.20 | 104.90 | 106.00 | 685,352 | -0.24(-0.22%) |
Sep 18, 2017 | 107.29 | 107.76 | 104.90 | 106.24 | 398,126 | -0.53(-0.49%) |
Sep 15, 2017 | 107.00 | 108.53 | 106.00 | 106.76 | 489,723 | +0.05(+0.04%) |
Sep 14, 2017 | 106.05 | 109.77 | 105.90 | 106.72 | 515,940 | -2.96(-2.70%) |
Sep 13, 2017 | 110.44 | 112.30 | 108.96 | 109.67 | 647,903 | -0.57(-0.52%) |
Sep 12, 2017 | 106.33 | 110.63 | 106.19 | 110.25 | 704,722 | +3.96(+3.72%) |
Sep 11, 2017 | 104.42 | 108.29 | 104.42 | 106.29 | 729,596 | +2.24(+2.16%) |
Sep 08, 2017 | 104.04 | 104.71 | 103.05 | 104.04 | 391,826 | +0.10(+0.09%) |
Sep 07, 2017 | 105.18 | 105.80 | 103.33 | 103.95 | 303,749 | -0.57(-0.55%) |
Sep 06, 2017 | 103.66 | 105.37 | 102.86 | 104.52 | 509,835 | +0.76(+0.73%) |
Sep 05, 2017 | 101.05 | 104.33 | 100.86 | 103.76 | 619,479 | +2.23(+2.20%) |
Sep 01, 2017 | 101.19 | 103.09 | 100.72 | 101.52 | 332,535 | +0.62(+0.61%) |
Aug 31, 2017 | 99.53 | 101.62 | 99.43 | 100.91 | 481,289 | +1.43(+1.43%) |
Aug 30, 2017 | 99.53 | 100.24 | 98.43 | 99.48 | 501,257 | +0.29(+0.29%) |
Aug 29, 2017 | 96.91 | 99.24 | 96.01 | 99.20 | 310,994 | +1.19(+1.21%) |
Aug 28, 2017 | 97.77 | 98.71 | 96.44 | 98.01 | 319,611 | +0.24(+0.24%) |
Aug 25, 2017 | 96.39 | 98.34 | 96.39 | 97.77 | 275,680 | +1.33(+1.38%) |
Aug 24, 2017 | 97.29 | 98.53 | 96.11 | 96.44 | 512,759 | +0.10(+0.10%) |
Aug 23, 2017 | 96.58 | 97.10 | 95.73 | 96.34 | 423,863 | +0.09(+0.10%) |
Aug 22, 2017 | 97.25 | 98.39 | 96.15 | 96.25 | 305,810 | -0.33(-0.34%) |
Aug 21, 2017 | 95.54 | 97.01 | 94.39 | 96.58 | 432,418 | +1.33(+1.40%) |
Aug 18, 2017 | 94.25 | 96.15 | 93.87 | 95.25 | 415,237 | +0.52(+0.55%) |
Aug 17, 2017 | 94.92 | 96.68 | 93.54 | 94.73 | 493,375 | -0.57(-0.60%) |
Aug 16, 2017 | 95.58 | 96.86 | 93.35 | 95.30 | 479,458 | +0.52(+0.55%) |
Aug 15, 2017 | 97.48 | 97.79 | 94.75 | 94.78 | 587,568 | -3.61(-3.67%) |
Aug 14, 2017 | 101.14 | 101.91 | 97.58 | 98.39 | 527,741 | -2.19(-2.17%) |
Aug 11, 2017 | 101.33 | 102.71 | 99.91 | 100.57 | 493,453 | -1.24(-1.21%) |
Aug 10, 2017 | 105.99 | 105.99 | 101.76 | 101.81 | 816,902 | -5.23(-4.88%) |
Aug 09, 2017 | 104.76 | 109.13 | 100.34 | 107.04 | 1,254,789 | -5.13(-4.58%) |
Aug 08, 2017 | 110.75 | 114.41 | 109.89 | 112.17 | 1,490,110 | +3.37(+3.10%) |
Aug 07, 2017 | 108.84 | 109.46 | 107.61 | 108.80 | 367,770 | +0.05(+0.04%) |
Aug 04, 2017 | 109.46 | 106.75 | 108.75 | 656,853 | +1.47(+1.37%) | |
Aug 03, 2017 | 104.57 | 107.80 | 104.47 | 107.28 | 582,804 | +3.38(+3.25%) |
Aug 02, 2017 | 104.61 | 105.56 | 102.38 | 103.90 | 638,949 | -0.52(-0.50%) |
Aug 01, 2017 | 100.91 | 104.52 | 100.43 | 104.42 | 428,928 | +3.99(+3.98%) |
Jul 31, 2017 | 100.48 | 100.86 | 99.01 | 100.43 | 290,008 | +0.09(+0.09%) |
Jul 28, 2017 | 100.62 | 100.86 | 99.48 | 100.34 | 331,670 | -0.24(-0.24%) |
Jul 27, 2017 | 99.05 | 100.72 | 98.63 | 100.57 | 282,274 | +1.66(+1.68%) |
Jul 26, 2017 | 98.43 | 99.01 | 96.63 | 98.91 | 270,146 | +1.33(+1.36%) |
Jul 25, 2017 | 96.15 | 98.65 | 95.96 | 97.58 | 272,211 | +1.85(+1.94%) |
Jul 24, 2017 | 97.10 | 97.10 | 94.58 | 95.73 | 537,276 | -1.90(-1.95%) |
Jul 21, 2017 | 97.34 | 97.72 | 96.49 | 97.63 | 340,668 | +0.62(+0.64%) |
Jul 20, 2017 | 98.15 | 96.91 | 97.01 | 327,745 | +0.05(+0.05%) | |
Jul 19, 2017 | 98.48 | 98.48 | 95.96 | 96.96 | 730,798 | -1.19(-1.21%) |
Jul 18, 2017 | 100.19 | 100.76 | 96.53 | 98.15 | 547,861 | -2.14(-2.13%) |
Jul 17, 2017 | 99.86 | 101.19 | 99.53 | 100.29 | 468,982 | +0.81(+0.81%) |
Jul 14, 2017 | 102.57 | 102.71 | 99.20 | 99.48 | 566,665 | -2.95(-2.88%) |
Jul 13, 2017 | 100.10 | 102.67 | 100.05 | 102.43 | 828,855 | +2.85(+2.86%) |
Jul 12, 2017 | 99.39 | 100.29 | 98.72 | 99.58 | 456,547 | +1.00(+1.01%) |
Jul 11, 2017 | 97.67 | 99.05 | 96.53 | 98.58 | 593,218 | +0.57(+0.58%) |
Jul 10, 2017 | 101.62 | 101.62 | 97.63 | 98.01 | 1,027,163 | -3.94(-3.87%) |
Jul 07, 2017 | 101.33 | 102.38 | 100.00 | 101.95 | 405,554 | +1.09(+1.08%) |
Jul 06, 2017 | 100.34 | 101.05 | 98.39 | 100.86 | 609,852 | -0.48(-0.47%) |
Jul 05, 2017 | 99.39 | 103.57 | 98.74 | 101.33 | 692,039 | +2.57(+2.60%) |
Jul 03, 2017 | 97.25 | 99.34 | 97.25 | 98.77 | 158,323 | +1.71(+1.76%) |
Jun 30, 2017 | 97.39 | 98.53 | 96.63 | 97.06 | 416,601 | -0.14(-0.15%) |
Jun 29, 2017 | 96.34 | 99.29 | 96.34 | 97.20 | 461,751 | +1.00(+1.04%) |
Jun 28, 2017 | 96.15 | 97.53 | 95.30 | 96.20 | 456,228 | +0.19(+0.20%) |
Jun 27, 2017 | 96.20 | 97.58 | 95.73 | 96.01 | 364,549 | -0.48(-0.49%) |
Jun 26, 2017 | 95.73 | 97.82 | 94.58 | 96.49 | 779,480 | +4.33(+4.69%) |
Jun 23, 2017 | 91.73 | 92.59 | 90.50 | 92.16 | 591,146 | +1.28(+1.41%) |
Jun 22, 2017 | 91.83 | 93.68 | 90.73 | 90.88 | 874,172 | -0.62(-0.68%) |
Jun 21, 2017 | 96.63 | 96.63 | 90.26 | 91.50 | 1,276,362 | -5.32(-5.50%) |
Jun 20, 2017 | 100.38 | 100.38 | 96.13 | 96.82 | 830,857 | -3.76(-3.73%) |
Jun 19, 2017 | 103.09 | 103.14 | 100.38 | 100.57 | 358,983 | -2.42(-2.35%) |
Jun 16, 2017 | 101.24 | 103.28 | 100.05 | 103.00 | 671,483 | +0.57(+0.56%) |
Jun 15, 2017 | 101.76 | 102.57 | 99.81 | 102.43 | 376,506 | +0.52(+0.51%) |
Jun 14, 2017 | 104.70 | 105.12 | 101.15 | 101.91 | 510,801 | -2.37(-2.27%) |
Jun 13, 2017 | 102.52 | 105.55 | 101.91 | 104.27 | 830,353 | +2.27(+2.23%) |
Jun 12, 2017 | 100.39 | 103.47 | 100.25 | 102.00 | 1,079,224 | +1.75(+1.75%) |
Jun 09, 2017 | 96.60 | 100.39 | 96.22 | 100.25 | 826,100 | +4.02(+4.18%) |
Jun 08, 2017 | 96.84 | 98.31 | 95.23 | 96.22 | 531,967 | -0.76(-0.78%) |
Jun 07, 2017 | 97.17 | 97.55 | 95.94 | 96.98 | 454,852 | +0.05(+0.05%) |
Jun 06, 2017 | 99.87 | 99.87 | 96.22 | 96.93 | 941,142 | -3.31(-3.31%) |
Jun 05, 2017 | 101.19 | 101.67 | 100.01 | 100.25 | 404,778 | -1.28(-1.26%) |
Jun 02, 2017 | 102.33 | 102.85 | 101.31 | 101.53 | 301,531 | -0.47(-0.46%) |
Jun 01, 2017 | 103.09 | 103.23 | 101.43 | 102.00 | 405,609 | -0.47(-0.46%) |
May 31, 2017 | 101.48 | 102.61 | 100.91 | 102.47 | 427,089 | +1.56(+1.55%) |
May 30, 2017 | 101.15 | 101.91 | 99.75 | 100.91 | 520,296 | -0.09(-0.09%) |
May 26, 2017 | 101.05 | 101.76 | 100.06 | 101.00 | 549,351 | -0.43(-0.42%) |
May 25, 2017 | 104.32 | 104.58 | 101.10 | 101.43 | 761,968 | -2.84(-2.72%) |
May 24, 2017 | 103.99 | 104.41 | 101.81 | 104.27 | 540,750 | -0.24(-0.23%) |
May 23, 2017 | 105.79 | 105.79 | 102.99 | 104.51 | 639,302 | -0.62(-0.59%) |
May 22, 2017 | 101.10 | 105.50 | 100.20 | 105.12 | 1,282,361 | +4.92(+4.92%) |
May 19, 2017 | 106.02 | 106.21 | 99.94 | 100.20 | 1,312,592 | -5.02(-4.77%) |
May 18, 2017 | 118.19 | 118.29 | 104.51 | 105.22 | 2,731,472 | -0.47(-0.45%) |
May 17, 2017 | 107.44 | 107.44 | 104.27 | 105.69 | 1,076,694 | -2.42(-2.23%) |
May 16, 2017 | 113.65 | 113.65 | 107.11 | 108.11 | 805,641 | -5.87(-5.15%) |
May 15, 2017 | 116.82 | 118.67 | 113.70 | 113.98 | 706,520 | -1.56(-1.35%) |
May 12, 2017 | 114.59 | 116.02 | 113.17 | 115.54 | 548,892 | +0.61(+0.54%) |
May 11, 2017 | 115.26 | 117.25 | 112.84 | 114.93 | 585,381 | -1.14(-0.98%) |
May 10, 2017 | 110.81 | 116.58 | 110.81 | 116.06 | 644,429 | +4.78(+4.30%) |
May 09, 2017 | 112.09 | 112.84 | 110.62 | 111.28 | 259,409 | -0.76(-0.68%) |
May 08, 2017 | 112.51 | 112.51 | 111.04 | 112.04 | 281,959 | +0.28(+0.25%) |
May 05, 2017 | 110.19 | 112.42 | 109.53 | 111.75 | 302,016 | +1.85(+1.68%) |
May 04, 2017 | 111.04 | 111.47 | 109.06 | 109.91 | 261,992 | -0.76(-0.68%) |
May 03, 2017 | 110.19 | 110.71 | 109.53 | 110.67 | 243,042 | +0.00(+0.00%) |
May 02, 2017 | 108.49 | 110.76 | 107.97 | 110.67 | 403,016 | +2.75(+2.54%) |
May 01, 2017 | 108.91 | 109.72 | 107.26 | 107.92 | 274,803 | -0.81(-0.74%) |
Apr 28, 2017 | 108.77 | 109.03 | 107.40 | 108.72 | 627,218 | +0.14(+0.13%) |
Apr 27, 2017 | 107.82 | 108.77 | 105.98 | 108.58 | 437,598 | +1.04(+0.97%) |
Apr 26, 2017 | 107.40 | 109.39 | 106.92 | 107.54 | 345,362 | +0.43(+0.40%) |
Apr 25, 2017 | 106.92 | 107.68 | 105.41 | 107.11 | 311,501 | +0.71(+0.67%) |
Apr 24, 2017 | 107.97 | 107.97 | 105.31 | 106.40 | 444,915 | +0.19(+0.18%) |
Apr 21, 2017 | 107.97 | 108.06 | 106.02 | 106.21 | 382,034 | -1.61(-1.49%) |
Apr 20, 2017 | 104.32 | 108.01 | 104.04 | 107.82 | 834,730 | +4.45(+4.31%) |
Apr 19, 2017 | 102.66 | 104.18 | 102.66 | 103.37 | 499,749 | +1.52(+1.49%) |
Apr 18, 2017 | 102.28 | 102.28 | 99.49 | 101.86 | 800,938 | -3.17(-3.02%) |
Apr 17, 2017 | 104.56 | 105.12 | 103.61 | 105.03 | 271,063 | +0.90(+0.86%) |
Apr 13, 2017 | 105.41 | 105.74 | 103.70 | 104.13 | 337,069 | -1.52(-1.43%) |
Apr 12, 2017 | 106.78 | 107.07 | 104.84 | 105.65 | 421,158 | -1.42(-1.33%) |
Apr 11, 2017 | 102.76 | 108.11 | 100.30 | 107.07 | 1,413,640 | +4.07(+3.95%) |
Apr 10, 2017 | 104.04 | 106.12 | 102.24 | 102.99 | 526,234 | -0.76(-0.73%) |
Apr 07, 2017 | 106.02 | 106.02 | 103.14 | 103.75 | 551,739 | -2.51(-2.36%) |
Apr 06, 2017 | 103.66 | 106.69 | 103.66 | 106.26 | 711,418 | +3.55(+3.46%) |
Apr 05, 2017 | 107.29 | 108.32 | 102.66 | 102.71 | 998,313 | -4.95(-4.60%) |
Apr 04, 2017 | 111.81 | 112.85 | 106.96 | 107.66 | 907,031 | -4.67(-4.16%) |
Apr 03, 2017 | 113.61 | 114.16 | 111.34 | 112.33 | 418,511 | -0.94(-0.83%) |
Mar 31, 2017 | 115.02 | 116.01 | 113.18 | 113.28 | 286,085 | -1.56(-1.36%) |
Mar 30, 2017 | 114.60 | 115.35 | 113.61 | 114.83 | 287,766 | +0.05(+0.04%) |
Mar 29, 2017 | 114.50 | 115.87 | 114.13 | 114.79 | 458,415 | +0.42(+0.37%) |
Mar 28, 2017 | 112.15 | 114.98 | 111.58 | 114.36 | 382,392 | +2.03(+1.81%) |
Mar 27, 2017 | 110.64 | 113.37 | 110.59 | 112.33 | 304,898 | +0.52(+0.46%) |
Mar 24, 2017 | 112.10 | 112.76 | 111.25 | 111.81 | 328,104 | -0.47(-0.42%) |
Mar 23, 2017 | 110.73 | 113.42 | 110.35 | 112.29 | 677,620 | +2.74(+2.50%) |
Mar 22, 2017 | 108.04 | 109.55 | 106.81 | 109.55 | 345,506 | +2.03(+1.89%) |
Mar 21, 2017 | 109.69 | 110.40 | 106.72 | 107.52 | 595,262 | -2.08(-1.89%) |
Mar 20, 2017 | 111.81 | 111.81 | 109.46 | 109.60 | 357,195 | -2.17(-1.94%) |
Mar 17, 2017 | 111.06 | 112.00 | 110.16 | 111.77 | 537,870 | +0.57(+0.51%) |
Mar 16, 2017 | 111.39 | 111.91 | 110.16 | 111.20 | 326,191 | -0.28(-0.25%) |
Mar 15, 2017 | 110.78 | 112.15 | 109.83 | 111.48 | 415,542 | +0.90(+0.81%) |
Mar 14, 2017 | 110.07 | 111.08 | 109.31 | 110.59 | 333,435 | +0.94(+0.86%) |
Mar 13, 2017 | 111.01 | 111.63 | 109.03 | 109.64 | 505,099 | -1.51(-1.36%) |
Mar 10, 2017 | 110.92 | 112.29 | 109.83 | 111.16 | 700,577 | +1.32(+1.20%) |
Mar 09, 2017 | 112.10 | 114.32 | 108.89 | 109.83 | 1,522,212 | -1.65(-1.48%) |
Mar 08, 2017 | 103.61 | 112.62 | 103.56 | 111.48 | 4,838,776 | +17.22(+18.27%) |
Mar 07, 2017 | 93.18 | 94.36 | 92.61 | 94.26 | 871,135 | +0.66(+0.71%) |
Mar 06, 2017 | 94.22 | 94.36 | 92.14 | 93.60 | 665,375 | -0.75(-0.80%) |
Mar 03, 2017 | 96.43 | 96.86 | 93.08 | 94.36 | 514,426 | -2.45(-2.53%) |
Mar 02, 2017 | 92.85 | 97.52 | 92.85 | 96.81 | 468,613 | +4.06(+4.37%) |
Mar 01, 2017 | 97.00 | 97.00 | 92.33 | 92.75 | 547,377 | -2.83(-2.96%) |
Feb 28, 2017 | 95.77 | 96.06 | 93.79 | 95.59 | 485,732 | -0.94(-0.98%) |
Feb 27, 2017 | 95.30 | 97.10 | 95.21 | 96.53 | 246,917 | +0.80(+0.84%) |
Feb 24, 2017 | 92.19 | 97.52 | 92.00 | 95.73 | 407,886 | +3.11(+3.36%) |
Feb 23, 2017 | 95.07 | 95.07 | 92.52 | 92.61 | 358,411 | -2.26(-2.39%) |
Feb 22, 2017 | 95.77 | 95.96 | 93.89 | 94.88 | 305,287 | -0.14(-0.15%) |
Feb 21, 2017 | 94.92 | 96.86 | 94.12 | 95.02 | 318,669 | +0.42(+0.45%) |
Feb 17, 2017 | 94.59 | 94.59 | 94.59 | 0 | +0.57(+0.60%) | |
Feb 16, 2017 | 97.14 | 97.14 | 93.08 | 94.03 | 522,157 | -2.93(-3.02%) |
Feb 15, 2017 | 96.77 | 97.38 | 96.20 | 96.95 | 300,905 | +0.09(+0.10%) |
Feb 14, 2017 | 95.02 | 97.57 | 95.02 | 96.86 | 266,268 | +2.03(+2.14%) |
Feb 13, 2017 | 98.04 | 98.79 | 94.50 | 94.83 | 313,728 | -2.64(-2.71%) |
Feb 10, 2017 | 96.67 | 97.99 | 96.15 | 97.47 | 412,468 | +0.75(+0.78%) |
Feb 09, 2017 | 93.65 | 96.91 | 93.65 | 96.72 | 472,371 | +3.30(+3.54%) |
Feb 08, 2017 | 91.86 | 93.98 | 91.15 | 93.42 | 404,206 | +1.46(+1.59%) |
Feb 07, 2017 | 92.38 | 92.38 | 90.73 | 91.95 | 305,198 | +0.05(+0.05%) |
Feb 06, 2017 | 92.66 | 93.65 | 91.43 | 91.91 | 258,844 | -0.52(-0.56%) |
Feb 03, 2017 | 92.90 | 94.59 | 92.14 | 92.42 | 308,105 | -0.38(-0.41%) |
Feb 02, 2017 | 91.25 | 93.37 | 90.25 | 92.80 | 455,212 | +1.79(+1.97%) |