Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.79 | 80.62 | 75.52 | 75.93 | 67,416 | -3.52(-4.43%) |
Jan 30, 2018 | 81.10 | 81.17 | 78.89 | 79.45 | 47,862 | -2.07(-2.54%) |
Jan 29, 2018 | 78.41 | 82.62 | 77.86 | 81.52 | 59,311 | +3.24(+4.14%) |
Jan 26, 2018 | 79.10 | 79.31 | 76.62 | 78.27 | 31,083 | -0.07(-0.09%) |
Jan 25, 2018 | 77.24 | 78.34 | 75.31 | 78.34 | 64,379 | +1.79(+2.34%) |
Jan 24, 2018 | 77.38 | 78.52 | 75.72 | 76.55 | 49,857 | -0.41(-0.54%) |
Jan 23, 2018 | 77.65 | 77.65 | 74.96 | 76.96 | 32,857 | -0.41(-0.53%) |
Jan 22, 2018 | 77.17 | 77.65 | 76.07 | 77.38 | 24,269 | +0.41(+0.54%) |
Jan 19, 2018 | 76.20 | 77.17 | 75.58 | 76.96 | 19,162 | +0.76(+1.00%) |
Jan 18, 2018 | 76.96 | 76.96 | 75.58 | 76.20 | 20,762 | -0.90(-1.16%) |
Jan 17, 2018 | 78.76 | 79.00 | 76.20 | 77.10 | 39,776 | -1.31(-1.67%) |
Jan 16, 2018 | 79.03 | 79.31 | 77.72 | 78.41 | 36,414 | +0.28(+0.35%) |
Jan 12, 2018 | 78.14 | 78.14 | 78.14 | 0 | -0.83(-1.05%) | |
Jan 11, 2018 | 74.48 | 79.31 | 74.27 | 78.96 | 48,896 | +4.62(+6.22%) |
Jan 10, 2018 | 73.86 | 75.03 | 73.10 | 74.34 | 23,420 | +0.34(+0.47%) |
Jan 09, 2018 | 74.76 | 75.09 | 73.72 | 74.00 | 30,065 | -0.62(-0.83%) |
Jan 08, 2018 | 73.79 | 75.17 | 72.48 | 74.62 | 41,163 | +0.83(+1.12%) |
Jan 05, 2018 | 74.41 | 74.55 | 73.17 | 73.79 | 24,827 | -0.21(-0.28%) |
Jan 04, 2018 | 75.86 | 75.86 | 73.02 | 74.00 | 38,122 | -1.31(-1.74%) |
Jan 03, 2018 | 72.96 | 75.52 | 72.96 | 75.31 | 56,914 | +2.07(+2.82%) |
Jan 02, 2018 | 71.93 | 73.31 | 71.24 | 73.24 | 40,948 | +2.00(+2.81%) |
Dec 29, 2017 | 71.24 | 71.24 | 71.24 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 70.96 | 71.31 | 70.00 | 71.24 | 34,298 | +0.28(+0.39%) |
Dec 27, 2017 | 72.14 | 72.83 | 70.21 | 70.96 | 36,331 | -1.31(-1.81%) |
Dec 26, 2017 | 71.10 | 72.48 | 71.03 | 72.27 | 29,017 | +1.24(+1.75%) |
Dec 22, 2017 | 71.17 | 71.17 | 69.45 | 71.03 | 27,074 | +0.10(+0.15%) |
Dec 21, 2017 | 72.00 | 72.14 | 70.21 | 70.93 | 36,544 | -1.07(-1.48%) |
Dec 20, 2017 | 73.24 | 73.58 | 71.79 | 72.00 | 29,573 | -0.69(-0.95%) |
Dec 19, 2017 | 73.72 | 73.93 | 72.14 | 72.69 | 52,335 | -0.69(-0.94%) |
Dec 18, 2017 | 74.83 | 75.45 | 72.45 | 73.38 | 48,645 | -0.62(-0.84%) |
Dec 15, 2017 | 72.69 | 74.62 | 71.79 | 74.00 | 146,202 | +1.69(+2.34%) |
Dec 14, 2017 | 72.38 | 74.71 | 71.90 | 72.31 | 46,813 | +0.34(+0.48%) |
Dec 13, 2017 | 72.10 | 73.89 | 71.69 | 71.97 | 70,059 | -0.07(-0.10%) |
Dec 12, 2017 | 74.98 | 75.94 | 71.97 | 72.03 | 53,176 | -2.81(-3.75%) |
Dec 11, 2017 | 72.45 | 75.87 | 72.10 | 74.84 | 40,398 | +2.74(+3.80%) |
Dec 08, 2017 | 71.62 | 72.65 | 70.73 | 72.10 | 38,015 | +0.89(+1.25%) |
Dec 07, 2017 | 72.10 | 73.54 | 71.07 | 71.21 | 39,151 | -0.89(-1.24%) |
Dec 06, 2017 | 73.89 | 74.02 | 71.55 | 72.10 | 30,705 | -1.51(-2.05%) |
Dec 05, 2017 | 77.86 | 77.86 | 73.47 | 73.61 | 46,535 | -3.29(-4.28%) |
Dec 04, 2017 | 75.26 | 77.86 | 73.75 | 76.90 | 70,993 | +5.35(+7.47%) |
Dec 01, 2017 | 72.65 | 72.82 | 70.77 | 71.55 | 43,416 | -1.17(-1.60%) |
Nov 30, 2017 | 72.72 | 73.90 | 70.60 | 72.72 | 62,018 | +0.07(+0.09%) |
Nov 29, 2017 | 73.34 | 74.64 | 71.55 | 72.65 | 55,458 | -0.41(-0.56%) |
Nov 28, 2017 | 73.68 | 73.75 | 71.69 | 73.06 | 43,925 | -0.48(-0.65%) |
Nov 27, 2017 | 70.05 | 73.75 | 70.05 | 73.54 | 67,090 | +3.70(+5.30%) |
Nov 24, 2017 | 70.87 | 70.87 | 67.78 | 69.84 | 25,039 | -1.10(-1.55%) |
Nov 22, 2017 | 68.74 | 71.62 | 68.68 | 70.94 | 42,908 | +2.06(+2.99%) |
Nov 21, 2017 | 68.20 | 70.12 | 67.51 | 68.88 | 40,843 | +1.37(+2.03%) |
Nov 20, 2017 | 68.95 | 69.33 | 66.21 | 67.51 | 50,533 | -1.58(-2.28%) |
Nov 17, 2017 | 68.81 | 69.50 | 67.51 | 69.09 | 44,813 | -0.34(-0.49%) |
Nov 16, 2017 | 66.62 | 69.57 | 66.62 | 69.43 | 48,765 | +2.74(+4.11%) |
Nov 15, 2017 | 63.54 | 66.69 | 62.78 | 66.69 | 42,775 | +2.81(+4.40%) |
Nov 14, 2017 | 61.55 | 64.08 | 61.21 | 63.88 | 61,308 | +2.19(+3.56%) |
Nov 13, 2017 | 61.75 | 63.12 | 60.66 | 61.69 | 88,134 | -0.14(-0.22%) |
Nov 10, 2017 | 61.69 | 62.64 | 61.00 | 61.82 | 80,243 | +0.14(+0.22%) |
Nov 09, 2017 | 63.12 | 63.93 | 61.48 | 61.69 | 89,669 | -1.23(-1.96%) |
Nov 08, 2017 | 65.59 | 66.14 | 62.37 | 62.92 | 72,840 | -3.22(-4.87%) |
Nov 07, 2017 | 66.62 | 67.44 | 65.63 | 66.14 | 46,594 | -0.55(-0.82%) |
Nov 06, 2017 | 67.92 | 68.74 | 66.62 | 66.69 | 52,885 | -1.03(-1.52%) |
Nov 03, 2017 | 57.92 | 75.05 | 56.82 | 67.72 | 228,074 | +4.46(+7.04%) |
Nov 02, 2017 | 67.17 | 67.31 | 62.23 | 63.26 | 87,916 | -3.50(-5.24%) |
Nov 01, 2017 | 69.43 | 69.43 | 65.39 | 66.76 | 63,410 | -2.26(-3.28%) |
Oct 31, 2017 | 69.91 | 71.07 | 67.72 | 69.02 | 98,761 | -0.48(-0.69%) |
Oct 30, 2017 | 71.62 | 71.90 | 69.16 | 69.50 | 60,856 | -2.33(-3.24%) |
Oct 27, 2017 | 73.82 | 73.82 | 71.76 | 71.83 | 36,547 | -1.99(-2.69%) |
Oct 26, 2017 | 75.12 | 75.60 | 73.61 | 73.82 | 30,344 | -1.30(-1.73%) |
Oct 25, 2017 | 74.98 | 76.15 | 72.38 | 75.12 | 44,951 | -0.14(-0.18%) |
Oct 24, 2017 | 74.98 | 76.01 | 74.50 | 75.26 | 26,636 | +0.41(+0.55%) |
Oct 23, 2017 | 77.11 | 77.35 | 74.71 | 74.84 | 25,592 | -2.40(-3.11%) |
Oct 20, 2017 | 77.11 | 78.55 | 76.76 | 77.24 | 43,360 | +0.07(+0.09%) |
Oct 19, 2017 | 75.39 | 78.01 | 75.39 | 77.17 | 55,744 | +1.30(+1.72%) |
Oct 18, 2017 | 76.42 | 77.93 | 75.32 | 75.87 | 59,222 | -0.07(-0.09%) |
Oct 17, 2017 | 76.56 | 76.97 | 75.32 | 75.94 | 36,246 | -0.62(-0.81%) |
Oct 16, 2017 | 76.63 | 77.79 | 76.24 | 76.56 | 29,392 | +0.07(+0.09%) |
Oct 13, 2017 | 76.76 | 77.59 | 76.35 | 76.49 | 35,830 | +0.21(+0.27%) |
Oct 12, 2017 | 77.24 | 78.07 | 75.94 | 76.28 | 45,517 | -1.37(-1.77%) |
Oct 11, 2017 | 78.07 | 78.13 | 76.49 | 77.65 | 40,735 | -0.21(-0.26%) |
Oct 10, 2017 | 77.24 | 78.68 | 76.97 | 77.86 | 39,464 | +0.55(+0.71%) |
Oct 09, 2017 | 79.30 | 80.70 | 77.11 | 77.31 | 32,603 | -2.19(-2.76%) |
Oct 06, 2017 | 79.78 | 80.74 | 79.16 | 79.51 | 35,177 | -0.34(-0.43%) |
Oct 05, 2017 | 80.05 | 81.84 | 79.57 | 79.85 | 27,666 | +0.07(+0.09%) |
Oct 04, 2017 | 80.19 | 81.84 | 79.71 | 79.78 | 39,639 | -0.27(-0.34%) |
Oct 03, 2017 | 80.05 | 80.33 | 78.55 | 80.05 | 45,609 | -0.07(-0.09%) |
Oct 02, 2017 | 77.72 | 80.88 | 77.45 | 80.12 | 59,502 | +3.15(+4.10%) |
Sep 29, 2017 | 75.80 | 77.65 | 75.46 | 76.97 | 96,562 | +1.58(+2.09%) |
Sep 28, 2017 | 76.15 | 76.76 | 74.16 | 75.39 | 58,300 | -0.75(-0.99%) |
Sep 27, 2017 | 74.57 | 76.15 | 95,935 | +0.41(+0.54%) | ||
Sep 26, 2017 | 76.76 | 77.45 | 75.19 | 75.74 | 53,254 | -0.62(-0.81%) |
Sep 25, 2017 | 76.83 | 77.93 | 76.15 | 76.35 | 42,305 | -0.14(-0.18%) |
Sep 22, 2017 | 77.17 | 78.20 | 76.42 | 76.49 | 32,082 | -0.41(-0.53%) |
Sep 21, 2017 | 77.11 | 78.82 | 76.49 | 76.90 | 46,774 | +0.14(+0.18%) |
Sep 20, 2017 | 74.23 | 77.17 | 74.09 | 76.76 | 63,751 | +2.33(+3.13%) |
Sep 19, 2017 | 74.36 | 74.98 | 73.06 | 74.43 | 67,773 | +0.14(+0.18%) |
Sep 18, 2017 | 72.10 | 75.26 | 72.10 | 74.30 | 87,251 | +2.74(+3.83%) |
Sep 15, 2017 | 71.42 | 73.20 | 71.14 | 71.55 | 133,028 | +0.14(+0.19%) |
Sep 14, 2017 | 73.06 | 73.71 | 71.07 | 71.42 | 60,797 | -1.64(-2.25%) |
Sep 13, 2017 | 72.45 | 73.56 | 72.17 | 73.06 | 82,168 | +0.96(+1.33%) |
Sep 12, 2017 | 72.24 | 73.68 | 71.28 | 72.10 | 77,810 | +0.21(+0.29%) |
Sep 11, 2017 | 70.87 | 73.20 | 70.73 | 71.90 | 78,360 | +1.44(+2.04%) |
Sep 08, 2017 | 70.94 | 72.03 | 70.39 | 70.46 | 49,325 | -0.48(-0.68%) |
Sep 07, 2017 | 71.83 | 73.03 | 70.60 | 70.94 | 95,064 | -0.45(-0.62%) |
Sep 06, 2017 | 71.66 | 72.13 | 70.43 | 71.38 | 83,108 | -0.14(-0.19%) |
Sep 05, 2017 | 73.22 | 75.17 | 71.11 | 71.52 | 133,692 | -1.16(-1.59%) |
Sep 01, 2017 | 72.81 | 73.90 | 71.52 | 72.68 | 93,331 | +0.41(+0.57%) |
Aug 31, 2017 | 72.27 | 72.44 | 71.86 | 72.27 | 74,639 | +0.48(+0.66%) |
Aug 30, 2017 | 72.54 | 72.71 | 71.28 | 71.79 | 69,887 | -0.68(-0.94%) |
Aug 29, 2017 | 72.54 | 73.36 | 71.52 | 72.47 | 97,839 | -0.54(-0.75%) |
Aug 28, 2017 | 77.65 | 78.40 | 72.23 | 73.02 | 175,796 | -4.16(-5.38%) |
Aug 25, 2017 | 85.35 | 87.80 | 76.83 | 77.17 | 294,579 | -32.08(-29.36%) |
Aug 24, 2017 | 109.32 | 109.53 | 108.30 | 109.25 | 26,357 | +0.95(+0.88%) |
Aug 23, 2017 | 108.98 | 109.73 | 107.69 | 108.30 | 20,096 | -0.95(-0.87%) |
Aug 22, 2017 | 108.03 | 109.39 | 108.03 | 109.25 | 13,666 | +1.36(+1.26%) |
Aug 21, 2017 | 108.64 | 109.39 | 107.76 | 107.89 | 12,137 | -0.61(-0.56%) |
Aug 18, 2017 | 106.46 | 110.14 | 106.36 | 108.50 | 23,060 | +0.82(+0.76%) |
Aug 17, 2017 | 109.87 | 111.00 | 107.21 | 107.69 | 17,715 | -2.18(-1.98%) |
Aug 16, 2017 | 111.91 | 112.32 | 108.96 | 109.87 | 12,575 | -2.11(-1.89%) |
Aug 15, 2017 | 110.34 | 112.46 | 109.94 | 111.98 | 19,222 | +2.04(+1.86%) |
Aug 14, 2017 | 109.25 | 110.00 | 109.05 | 109.94 | 12,590 | +1.70(+1.57%) |
Aug 11, 2017 | 109.46 | 110.28 | 107.55 | 108.23 | 41,549 | -1.23(-1.12%) |
Aug 10, 2017 | 109.39 | 110.07 | 108.64 | 109.46 | 12,582 | +0.14(+0.12%) |
Aug 09, 2017 | 110.14 | 110.21 | 108.64 | 109.32 | 29,719 | -0.75(-0.68%) |
Aug 08, 2017 | 109.12 | 112.25 | 108.98 | 110.07 | 18,813 | +0.55(+0.50%) |
Aug 07, 2017 | 110.21 | 110.82 | 108.78 | 109.53 | 13,142 | -0.61(-0.56%) |
Aug 04, 2017 | 110.82 | 111.16 | 109.25 | 110.14 | 14,723 | +0.07(+0.06%) |
Aug 03, 2017 | 111.30 | 112.52 | 109.53 | 110.07 | 23,321 | -1.70(-1.52%) |
Aug 02, 2017 | 116.00 | 116.00 | 108.44 | 111.78 | 15,726 | -4.56(-3.92%) |
Aug 01, 2017 | 115.52 | 116.47 | 113.48 | 116.34 | 21,519 | +1.36(+1.18%) |
Jul 31, 2017 | 109.12 | 115.25 | 107.82 | 114.98 | 45,535 | +9.13(+8.62%) |
Jul 28, 2017 | 104.69 | 106.53 | 104.56 | 105.85 | 19,567 | +1.16(+1.11%) |
Jul 27, 2017 | 105.85 | 105.98 | 104.01 | 104.69 | 13,427 | -0.88(-0.84%) |
Jul 26, 2017 | 105.98 | 106.94 | 104.83 | 105.58 | 31,639 | -0.14(-0.13%) |
Jul 25, 2017 | 104.76 | 105.92 | 104.35 | 105.71 | 14,152 | +1.84(+1.77%) |
Jul 24, 2017 | 104.21 | 105.92 | 103.12 | 103.87 | 18,930 | -0.07(-0.07%) |
Jul 21, 2017 | 105.98 | 106.12 | 103.81 | 103.94 | 25,284 | -1.43(-1.36%) |
Jul 20, 2017 | 103.87 | 105.85 | 103.87 | 105.37 | 18,046 | +1.91(+1.84%) |
Jul 19, 2017 | 105.17 | 105.44 | 103.19 | 103.47 | 15,207 | -1.29(-1.24%) |
Jul 18, 2017 | 105.44 | 105.85 | 104.15 | 104.76 | 13,480 | -0.89(-0.84%) |
Jul 17, 2017 | 105.98 | 106.33 | 105.03 | 105.64 | 19,395 | +0.00(+0.00%) |
Jul 14, 2017 | 105.17 | 106.67 | 104.76 | 105.64 | 16,182 | +0.14(+0.13%) |
Jul 13, 2017 | 104.76 | 105.98 | 102.73 | 105.51 | 14,075 | +0.95(+0.91%) |
Jul 12, 2017 | 104.56 | 106.26 | 103.26 | 104.56 | 12,540 | +1.09(+1.05%) |
Jul 11, 2017 | 104.01 | 104.01 | 102.10 | 103.47 | 15,890 | -0.20(-0.20%) |
Jul 10, 2017 | 104.15 | 105.44 | 103.40 | 103.67 | 13,087 | -0.61(-0.59%) |
Jul 07, 2017 | 103.19 | 104.42 | 102.44 | 104.28 | 11,967 | +1.63(+1.59%) |
Jul 06, 2017 | 105.30 | 105.30 | 102.10 | 102.65 | 23,496 | -3.27(-3.09%) |
Jul 05, 2017 | 108.10 | 108.10 | 104.56 | 105.92 | 27,954 | -2.18(-2.02%) |
Jul 03, 2017 | 105.44 | 108.85 | 105.44 | 108.10 | 18,186 | +2.86(+2.72%) |
Jun 30, 2017 | 105.17 | 105.78 | 102.85 | 105.24 | 21,905 | +0.48(+0.46%) |
Jun 29, 2017 | 104.15 | 105.24 | 102.65 | 104.76 | 28,297 | +1.02(+0.99%) |
Jun 28, 2017 | 101.97 | 104.69 | 100.94 | 103.74 | 28,842 | +2.18(+2.15%) |
Jun 27, 2017 | 107.89 | 107.89 | 101.56 | 101.56 | 29,299 | -6.47(-5.99%) |
Jun 26, 2017 | 105.17 | 108.50 | 105.03 | 108.03 | 33,383 | +3.13(+2.99%) |
Jun 23, 2017 | 105.24 | 104.89 | 145,088 | +2.11(+2.05%) | ||
Jun 22, 2017 | 101.28 | 103.53 | 101.15 | 102.78 | 19,224 | +1.50(+1.48%) |
Jun 21, 2017 | 102.31 | 103.19 | 100.26 | 101.28 | 14,431 | -0.82(-0.80%) |
Jun 20, 2017 | 101.63 | 102.99 | 100.47 | 102.10 | 17,735 | +0.14(+0.13%) |
Jun 19, 2017 | 99.72 | 102.10 | 99.04 | 101.97 | 30,478 | +3.06(+3.10%) |
Jun 16, 2017 | 99.45 | 99.92 | 97.33 | 98.90 | 43,369 | -1.63(-1.63%) |
Jun 15, 2017 | 100.67 | 102.20 | 99.85 | 100.54 | 13,228 | -0.95(-0.94%) |
Jun 14, 2017 | 103.06 | 103.06 | 99.79 | 101.49 | 18,848 | -1.43(-1.39%) |
Jun 13, 2017 | 102.31 | 104.04 | 101.28 | 102.92 | 19,992 | +0.75(+0.73%) |
Jun 12, 2017 | 102.03 | 104.83 | 101.69 | 102.17 | 25,582 | +0.21(+0.20%) |
Jun 09, 2017 | 100.54 | 102.17 | 98.77 | 101.97 | 33,893 | +1.70(+1.70%) |
Jun 08, 2017 | 99.24 | 100.54 | 98.83 | 100.26 | 19,521 | +1.16(+1.17%) |
Jun 07, 2017 | 98.97 | 100.67 | 98.56 | 99.11 | 17,778 | +0.65(+0.66%) |
Jun 06, 2017 | 98.05 | 98.87 | 96.70 | 98.46 | 15,319 | -0.20(-0.21%) |
Jun 05, 2017 | 99.75 | 100.22 | 98.46 | 98.66 | 17,181 | -1.36(-1.36%) |
Jun 02, 2017 | 98.73 | 101.44 | 98.73 | 100.02 | 19,987 | +1.36(+1.37%) |
Jun 01, 2017 | 96.42 | 99.34 | 96.02 | 98.66 | 37,887 | +2.71(+2.83%) |
May 31, 2017 | 97.78 | 97.78 | 95.00 | 95.95 | 28,357 | -1.56(-1.60%) |
May 30, 2017 | 99.14 | 99.54 | 97.31 | 97.51 | 16,169 | -2.03(-2.04%) |
May 26, 2017 | 100.09 | 100.15 | 98.26 | 99.54 | 17,996 | -0.41(-0.41%) |
May 25, 2017 | 98.59 | 100.15 | 97.51 | 99.95 | 15,891 | +1.97(+2.01%) |
May 24, 2017 | 99.68 | 100.90 | 97.92 | 97.98 | 16,513 | -1.49(-1.50%) |
May 23, 2017 | 100.36 | 100.36 | 98.80 | 99.48 | 23,820 | -0.75(-0.74%) |
May 22, 2017 | 97.24 | 101.51 | 96.97 | 100.22 | 34,564 | +3.26(+3.36%) |
May 19, 2017 | 95.41 | 98.05 | 94.32 | 96.97 | 23,174 | +1.56(+1.63%) |
May 18, 2017 | 94.93 | 95.88 | 93.98 | 95.41 | 37,109 | +0.00(+0.00%) |
May 17, 2017 | 97.44 | 97.78 | 95.14 | 95.41 | 28,232 | -2.98(-3.03%) |
May 16, 2017 | 97.71 | 99.00 | 96.76 | 98.39 | 27,209 | +0.54(+0.55%) |
May 15, 2017 | 95.68 | 98.05 | 95.68 | 97.85 | 36,002 | +2.24(+2.34%) |
May 12, 2017 | 93.51 | 95.95 | 92.15 | 95.61 | 62,771 | +2.10(+2.25%) |
May 11, 2017 | 93.24 | 93.85 | 91.94 | 93.51 | 27,806 | -0.68(-0.72%) |
May 10, 2017 | 93.03 | 94.49 | 91.54 | 94.19 | 36,448 | +0.95(+1.02%) |
May 09, 2017 | 95.27 | 95.70 | 92.83 | 93.24 | 49,741 | -1.70(-1.79%) |
May 08, 2017 | 96.29 | 97.95 | 94.46 | 94.93 | 68,312 | -1.93(-2.00%) |
May 05, 2017 | 101.17 | 101.17 | 95.20 | 96.86 | 114,158 | -8.98(-8.49%) |
May 04, 2017 | 106.32 | 107.99 | 104.22 | 105.85 | 27,537 | -0.47(-0.45%) |
May 03, 2017 | 108.43 | 108.43 | 105.71 | 106.32 | 33,276 | -2.58(-2.37%) |
May 02, 2017 | 107.75 | 108.97 | 107.55 | 108.90 | 23,502 | +1.22(+1.13%) |
May 01, 2017 | 108.22 | 108.63 | 106.66 | 107.68 | 23,727 | +0.20(+0.19%) |
Apr 28, 2017 | 108.90 | 108.97 | 106.80 | 107.48 | 27,917 | -1.29(-1.18%) |
Apr 27, 2017 | 109.58 | 110.53 | 108.16 | 108.77 | 19,200 | -0.14(-0.12%) |
Apr 26, 2017 | 106.80 | 109.92 | 106.80 | 108.90 | 33,274 | +2.30(+2.16%) |
Apr 25, 2017 | 106.46 | 108.02 | 105.31 | 106.60 | 20,704 | +0.68(+0.64%) |
Apr 24, 2017 | 104.90 | 107.48 | 104.63 | 105.92 | 40,357 | +2.37(+2.29%) |
Apr 21, 2017 | 102.59 | 103.95 | 102.15 | 103.54 | 28,603 | +0.41(+0.39%) |
Apr 20, 2017 | 102.39 | 103.61 | 102.26 | 103.14 | 19,498 | +1.08(+1.06%) |
Apr 19, 2017 | 101.78 | 103.07 | 101.31 | 102.05 | 15,881 | +0.88(+0.87%) |
Apr 18, 2017 | 100.97 | 101.24 | 99.61 | 101.17 | 13,169 | +0.07(+0.07%) |
Apr 17, 2017 | 100.42 | 101.17 | 99.88 | 101.10 | 17,651 | +1.08(+1.08%) |
Apr 13, 2017 | 101.03 | 101.03 | 99.41 | 100.02 | 24,528 | -0.95(-0.94%) |
Apr 12, 2017 | 104.22 | 104.77 | 100.36 | 100.97 | 21,268 | -3.25(-3.12%) |
Apr 11, 2017 | 102.73 | 104.80 | 101.65 | 104.22 | 30,672 | +1.42(+1.39%) |
Apr 10, 2017 | 102.87 | 105.51 | 102.39 | 102.80 | 34,296 | -0.47(-0.46%) |
Apr 07, 2017 | 102.05 | 103.48 | 100.32 | 103.27 | 73,149 | +1.15(+1.13%) |
Apr 06, 2017 | 100.49 | 102.66 | 99.48 | 102.12 | 40,957 | +1.83(+1.83%) |
Apr 05, 2017 | 102.59 | 103.81 | 99.95 | 100.29 | 34,469 | -1.97(-1.92%) |
Apr 04, 2017 | 104.77 | 104.77 | 100.70 | 102.26 | 31,710 | -2.78(-2.65%) |
Apr 03, 2017 | 107.27 | 107.27 | 103.48 | 105.04 | 76,053 | -2.17(-2.02%) |
Mar 31, 2017 | 107.88 | 108.63 | 106.73 | 107.21 | 47,641 | -0.81(-0.75%) |
Mar 30, 2017 | 104.09 | 108.36 | 104.07 | 108.02 | 70,030 | +4.20(+4.05%) |
Mar 29, 2017 | 103.41 | 104.77 | 103.20 | 103.81 | 50,154 | +0.00(+0.00%) |
Mar 28, 2017 | 101.37 | 103.95 | 100.70 | 103.81 | 29,274 | +2.30(+2.27%) |
Mar 27, 2017 | 99.41 | 101.71 | 99.34 | 101.51 | 60,271 | +1.22(+1.22%) |
Mar 24, 2017 | 101.10 | 102.46 | 100.09 | 100.29 | 25,895 | -0.68(-0.67%) |
Mar 23, 2017 | 98.19 | 101.44 | 98.19 | 100.97 | 40,654 | +2.64(+2.69%) |
Mar 22, 2017 | 99.41 | 99.61 | 97.07 | 98.32 | 32,018 | -1.08(-1.09%) |
Mar 21, 2017 | 101.65 | 102.88 | 99.34 | 99.41 | 27,767 | -1.63(-1.61%) |
Mar 20, 2017 | 103.20 | 103.20 | 100.76 | 101.03 | 22,632 | -2.17(-2.10%) |
Mar 17, 2017 | 103.14 | 104.02 | 102.80 | 103.20 | 52,565 | -0.54(-0.52%) |
Mar 16, 2017 | 102.53 | 105.38 | 102.26 | 103.75 | 27,288 | +1.63(+1.59%) |
Mar 15, 2017 | 101.03 | 102.80 | 100.63 | 102.12 | 24,867 | +1.42(+1.41%) |
Mar 14, 2017 | 101.31 | 101.98 | 99.75 | 100.70 | 25,019 | -0.95(-0.93%) |
Mar 13, 2017 | 100.36 | 101.92 | 100.36 | 101.65 | 24,214 | +1.22(+1.22%) |
Mar 10, 2017 | 100.63 | 101.03 | 99.41 | 100.42 | 19,793 | +0.07(+0.07%) |
Mar 09, 2017 | 101.65 | 102.73 | 100.09 | 100.36 | 30,340 | -1.22(-1.20%) |
Mar 08, 2017 | 101.24 | 102.26 | 101.10 | 101.58 | 33,198 | +0.92(+0.91%) |
Mar 07, 2017 | 102.08 | 102.82 | 100.46 | 100.66 | 31,288 | -1.55(-1.52%) |
Mar 06, 2017 | 103.23 | 103.43 | 101.74 | 102.22 | 25,842 | -1.01(-0.98%) |
Mar 03, 2017 | 105.59 | 106.27 | 101.88 | 103.23 | 99,188 | -2.36(-2.24%) |
Mar 02, 2017 | 104.98 | 105.59 | 104.04 | 105.59 | 37,462 | +0.88(+0.84%) |
Mar 01, 2017 | 105.05 | 105.93 | 103.77 | 104.71 | 45,773 | +1.15(+1.11%) |
Feb 28, 2017 | 104.24 | 104.85 | 102.48 | 103.56 | 39,922 | -0.47(-0.45%) |
Feb 27, 2017 | 103.36 | 104.65 | 102.82 | 104.04 | 30,542 | +0.34(+0.33%) |
Feb 24, 2017 | 103.70 | 104.17 | 102.96 | 103.70 | 17,950 | -0.61(-0.58%) |
Feb 23, 2017 | 104.17 | 104.44 | 102.96 | 104.31 | 27,247 | +0.81(+0.78%) |
Feb 22, 2017 | 105.25 | 105.52 | 103.30 | 103.50 | 29,452 | -1.82(-1.73%) |
Feb 21, 2017 | 106.27 | 106.27 | 103.97 | 105.32 | 32,081 | -0.71(-0.67%) |
Feb 17, 2017 | 106.03 | 106.03 | 106.03 | 0 | +0.57(+0.54%) | |
Feb 16, 2017 | 106.06 | 106.20 | 104.51 | 105.46 | 29,425 | -0.37(-0.35%) |
Feb 15, 2017 | 105.25 | 106.06 | 104.38 | 105.83 | 31,866 | +0.78(+0.74%) |
Feb 14, 2017 | 104.11 | 105.73 | 102.22 | 105.05 | 57,776 | +1.76(+1.70%) |
Feb 13, 2017 | 105.19 | 105.73 | 102.48 | 103.30 | 46,789 | -1.69(-1.61%) |
Feb 10, 2017 | 105.73 | 106.54 | 103.23 | 104.98 | 47,549 | +0.27(+0.26%) |
Feb 09, 2017 | 102.96 | 104.92 | 101.20 | 104.71 | 60,370 | +1.75(+1.70%) |
Feb 08, 2017 | 101.27 | 103.36 | 99.04 | 102.96 | 99,233 | +1.28(+1.26%) |
Feb 07, 2017 | 102.96 | 104.31 | 100.06 | 101.67 | 122,514 | -1.82(-1.76%) |
Feb 06, 2017 | 107.28 | 108.02 | 102.55 | 103.50 | 185,944 | -2.30(-2.17%) |
Feb 03, 2017 | 114.77 | 117.07 | 104.24 | 105.79 | 443,424 | -21.60(-16.96%) |
Feb 02, 2017 | 126.52 | 129.49 | 125.57 | 127.40 | 74,562 | +1.15(+0.91%) |