Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 119.88 | 119.88 | 119.88 | 0 | +0.34(+0.28%) | |
Dec 28, 2017 | 117.57 | 119.61 | 117.27 | 119.54 | 109,352 | +2.17(+1.85%) |
Dec 27, 2017 | 117.98 | 118.61 | 116.86 | 117.37 | 102,915 | -0.40(-0.34%) |
Dec 26, 2017 | 117.42 | 118.04 | 116.81 | 117.77 | 76,737 | +0.24(+0.20%) |
Dec 22, 2017 | 119.14 | 119.64 | 117.22 | 117.53 | 71,737 | -1.69(-1.42%) |
Dec 21, 2017 | 118.61 | 119.96 | 118.36 | 119.22 | 87,812 | +0.63(+0.53%) |
Dec 20, 2017 | 119.47 | 120.33 | 117.80 | 118.59 | 164,184 | -0.31(-0.26%) |
Dec 19, 2017 | 121.03 | 121.96 | 118.04 | 118.90 | 139,515 | -2.14(-1.77%) |
Dec 18, 2017 | 121.27 | 121.82 | 119.59 | 121.04 | 172,697 | +0.61(+0.51%) |
Dec 15, 2017 | 118.16 | 120.97 | 118.16 | 120.43 | 281,401 | +2.34(+1.98%) |
Dec 14, 2017 | 118.91 | 119.89 | 116.82 | 118.09 | 247,327 | -0.75(-0.63%) |
Dec 13, 2017 | 117.28 | 119.61 | 117.28 | 118.84 | 212,493 | +2.15(+1.84%) |
Dec 12, 2017 | 120.00 | 120.00 | 116.18 | 116.69 | 292,242 | -3.27(-2.73%) |
Dec 11, 2017 | 119.96 | 121.24 | 119.72 | 119.96 | 235,365 | +0.14(+0.12%) |
Dec 08, 2017 | 122.61 | 122.87 | 119.77 | 119.82 | 137,237 | -2.19(-1.79%) |
Dec 07, 2017 | 123.05 | 123.95 | 121.99 | 122.01 | 136,272 | -0.66(-0.54%) |
Dec 06, 2017 | 122.52 | 123.75 | 122.06 | 122.67 | 112,396 | -0.01(-0.01%) |
Dec 05, 2017 | 121.81 | 123.93 | 121.14 | 122.68 | 244,259 | +0.81(+0.66%) |
Dec 04, 2017 | 122.78 | 122.78 | 120.31 | 121.87 | 176,285 | -0.14(-0.11%) |
Dec 01, 2017 | 121.65 | 122.30 | 119.13 | 122.01 | 141,726 | +0.21(+0.17%) |
Nov 30, 2017 | 121.97 | 122.43 | 121.21 | 121.80 | 200,682 | +0.37(+0.30%) |
Nov 29, 2017 | 122.53 | 122.98 | 119.72 | 121.43 | 166,249 | -1.01(-0.82%) |
Nov 28, 2017 | 122.96 | 123.06 | 121.02 | 122.44 | 175,943 | +0.36(+0.29%) |
Nov 27, 2017 | 122.52 | 122.93 | 121.39 | 122.08 | 139,764 | -0.85(-0.69%) |
Nov 24, 2017 | 121.42 | 123.34 | 119.56 | 122.93 | 78,008 | +1.54(+1.27%) |
Nov 22, 2017 | 122.05 | 122.55 | 121.01 | 121.39 | 92,218 | -0.63(-0.52%) |
Nov 21, 2017 | 122.09 | 122.48 | 121.54 | 122.02 | 147,919 | -0.11(-0.09%) |
Nov 20, 2017 | 122.20 | 123.77 | 119.91 | 122.13 | 173,582 | -0.04(-0.03%) |
Nov 17, 2017 | 118.50 | 122.33 | 118.50 | 122.17 | 362,382 | +3.09(+2.59%) |
Nov 16, 2017 | 118.68 | 119.75 | 118.26 | 119.08 | 196,428 | +0.39(+0.33%) |
Nov 15, 2017 | 119.31 | 119.67 | 118.33 | 118.69 | 202,373 | -1.36(-1.13%) |
Nov 14, 2017 | 119.24 | 120.34 | 118.78 | 120.05 | 165,850 | +0.63(+0.53%) |
Nov 13, 2017 | 118.94 | 119.62 | 118.32 | 119.42 | 190,975 | +0.26(+0.22%) |
Nov 10, 2017 | 118.43 | 119.77 | 117.88 | 119.16 | 185,588 | +0.52(+0.44%) |
Nov 09, 2017 | 117.99 | 118.79 | 116.73 | 118.64 | 115,412 | -0.33(-0.28%) |
Nov 08, 2017 | 118.43 | 119.50 | 117.96 | 118.97 | 184,058 | -0.03(-0.03%) |
Nov 07, 2017 | 119.07 | 119.63 | 117.78 | 119.00 | 155,039 | +0.10(+0.08%) |
Nov 06, 2017 | 118.50 | 119.83 | 114.55 | 118.90 | 473,546 | -0.22(-0.18%) |
Nov 03, 2017 | 117.39 | 120.10 | 115.59 | 119.12 | 706,598 | +1.62(+1.38%) |
Nov 02, 2017 | 115.00 | 121.06 | 109.64 | 117.50 | 812,793 | +8.13(+7.43%) |
Nov 01, 2017 | 110.00 | 110.00 | 104.06 | 109.37 | 516,137 | +0.23(+0.21%) |
Oct 31, 2017 | 109.15 | 109.92 | 108.60 | 109.14 | 296,010 | +0.14(+0.13%) |
Oct 30, 2017 | 108.51 | 109.18 | 107.61 | 109.00 | 156,879 | +0.43(+0.40%) |
Oct 27, 2017 | 108.64 | 109.15 | 107.43 | 108.57 | 175,249 | +0.57(+0.53%) |
Oct 26, 2017 | 107.38 | 108.14 | 105.20 | 108.00 | 121,106 | +0.90(+0.84%) |
Oct 25, 2017 | 107.40 | 108.13 | 103.11 | 107.10 | 180,161 | -0.65(-0.60%) |
Oct 24, 2017 | 108.38 | 109.23 | 107.43 | 107.75 | 183,649 | -0.52(-0.48%) |
Oct 23, 2017 | 108.18 | 108.73 | 107.44 | 108.27 | 198,675 | +0.29(+0.27%) |
Oct 20, 2017 | 108.04 | 108.41 | 106.82 | 107.98 | 261,115 | +0.18(+0.17%) |
Oct 19, 2017 | 107.14 | 108.38 | 106.61 | 107.80 | 197,860 | -0.09(-0.08%) |
Oct 18, 2017 | 107.36 | 108.81 | 106.88 | 107.89 | 189,396 | +1.13(+1.06%) |
Oct 17, 2017 | 105.27 | 106.89 | 103.25 | 106.76 | 324,198 | +1.57(+1.49%) |
Oct 16, 2017 | 104.52 | 105.42 | 103.71 | 105.19 | 129,517 | +0.75(+0.72%) |
Oct 13, 2017 | 102.82 | 105.35 | 102.58 | 104.44 | 132,182 | +1.84(+1.79%) |
Oct 12, 2017 | 100.55 | 102.68 | 100.17 | 102.60 | 137,838 | +1.79(+1.78%) |
Oct 11, 2017 | 100.79 | 101.44 | 99.01 | 100.81 | 102,056 | +0.03(+0.03%) |
Oct 10, 2017 | 104.98 | 105.28 | 100.57 | 100.78 | 249,828 | -3.54(-3.39%) |
Oct 09, 2017 | 103.22 | 106.98 | 102.45 | 104.32 | 367,562 | +1.09(+1.06%) |
Oct 06, 2017 | 101.25 | 103.68 | 101.07 | 103.23 | 231,275 | +1.35(+1.33%) |
Oct 05, 2017 | 101.62 | 102.59 | 100.71 | 101.88 | 203,983 | +0.60(+0.59%) |
Oct 04, 2017 | 100.99 | 101.54 | 99.47 | 101.28 | 144,346 | +0.29(+0.29%) |
Oct 03, 2017 | 100.47 | 101.71 | 100.11 | 100.99 | 195,200 | +0.49(+0.49%) |
Oct 02, 2017 | 98.04 | 101.09 | 98.00 | 100.50 | 463,547 | +2.84(+2.91%) |
Sep 29, 2017 | 98.33 | 98.94 | 97.44 | 97.66 | 160,801 | -0.60(-0.61%) |
Sep 28, 2017 | 97.81 | 99.01 | 97.65 | 98.26 | 116,427 | +0.36(+0.37%) |
Sep 27, 2017 | 98.92 | 97.90 | 133,960 | +1.61(+1.67%) | ||
Sep 26, 2017 | 96.25 | 97.24 | 95.45 | 96.29 | 148,359 | +0.31(+0.32%) |
Sep 25, 2017 | 98.74 | 95.78 | 95.98 | 197,865 | -2.27(-2.31%) | |
Sep 22, 2017 | 98.14 | 99.31 | 94.92 | 98.25 | 111,505 | +0.07(+0.07%) |
Sep 21, 2017 | 98.45 | 98.95 | 96.44 | 98.18 | 94,578 | -0.26(-0.26%) |
Sep 20, 2017 | 99.07 | 99.99 | 97.11 | 98.44 | 222,823 | -1.02(-1.03%) |
Sep 19, 2017 | 97.21 | 99.51 | 96.90 | 99.46 | 201,627 | +2.46(+2.54%) |
Sep 18, 2017 | 95.64 | 98.88 | 95.29 | 97.00 | 380,382 | +3.35(+3.58%) |
Sep 15, 2017 | 94.17 | 94.48 | 93.20 | 93.65 | 251,489 | -0.45(-0.48%) |
Sep 14, 2017 | 93.89 | 94.90 | 93.31 | 94.10 | 119,722 | +0.09(+0.10%) |
Sep 13, 2017 | 95.71 | 96.36 | 93.26 | 94.01 | 163,711 | -1.92(-2.00%) |
Sep 12, 2017 | 94.96 | 96.82 | 94.16 | 95.93 | 201,585 | +1.47(+1.56%) |
Sep 11, 2017 | 95.00 | 95.97 | 94.22 | 94.46 | 136,544 | -0.32(-0.34%) |
Sep 08, 2017 | 93.75 | 94.94 | 93.38 | 94.78 | 140,345 | +0.90(+0.96%) |
Sep 07, 2017 | 94.25 | 94.69 | 93.16 | 93.88 | 115,847 | +0.12(+0.13%) |
Sep 06, 2017 | 92.82 | 94.03 | 92.32 | 93.76 | 91,708 | +1.19(+1.29%) |
Sep 05, 2017 | 93.48 | 94.46 | 92.10 | 92.57 | 118,597 | -1.13(-1.21%) |
Sep 01, 2017 | 92.46 | 94.80 | 92.01 | 93.70 | 172,797 | +1.26(+1.36%) |
Aug 31, 2017 | 92.30 | 93.64 | 91.68 | 92.44 | 199,633 | +0.58(+0.63%) |
Aug 30, 2017 | 91.19 | 92.05 | 90.90 | 91.86 | 88,033 | +0.59(+0.65%) |
Aug 29, 2017 | 90.27 | 91.42 | 89.88 | 91.27 | 90,146 | +0.56(+0.62%) |
Aug 28, 2017 | 89.99 | 90.76 | 89.52 | 90.71 | 135,760 | +0.71(+0.79%) |
Aug 25, 2017 | 89.79 | 90.34 | 88.78 | 90.00 | 92,301 | +0.26(+0.29%) |
Aug 24, 2017 | 89.92 | 90.82 | 89.66 | 89.74 | 82,276 | +0.00(+0.00%) |
Aug 23, 2017 | 90.09 | 90.96 | 89.29 | 89.74 | 121,602 | -1.00(-1.10%) |
Aug 22, 2017 | 89.26 | 90.98 | 89.02 | 90.74 | 104,002 | +1.82(+2.05%) |
Aug 21, 2017 | 88.43 | 89.36 | 87.90 | 88.92 | 183,804 | +0.35(+0.40%) |
Aug 18, 2017 | 87.40 | 89.23 | 87.40 | 88.57 | 170,776 | +0.82(+0.93%) |
Aug 17, 2017 | 89.60 | 90.16 | 87.56 | 87.75 | 219,711 | -2.20(-2.45%) |
Aug 16, 2017 | 90.00 | 91.14 | 89.53 | 89.95 | 128,232 | -0.22(-0.24%) |
Aug 15, 2017 | 90.44 | 91.20 | 89.72 | 90.17 | 121,589 | -0.14(-0.16%) |
Aug 14, 2017 | 88.67 | 90.95 | 88.67 | 90.31 | 143,924 | +2.18(+2.47%) |
Aug 11, 2017 | 86.93 | 88.45 | 86.93 | 88.13 | 140,556 | +1.25(+1.44%) |
Aug 10, 2017 | 87.61 | 88.38 | 86.74 | 86.88 | 250,912 | -0.99(-1.13%) |
Aug 09, 2017 | 88.16 | 89.97 | 87.36 | 87.87 | 250,585 | -0.61(-0.69%) |
Aug 08, 2017 | 89.46 | 90.73 | 88.27 | 88.48 | 170,251 | -1.00(-1.12%) |
Aug 07, 2017 | 90.53 | 92.17 | 89.27 | 89.48 | 132,117 | -0.98(-1.08%) |
Aug 04, 2017 | 91.75 | 92.07 | 90.42 | 90.46 | 173,348 | -1.02(-1.11%) |
Aug 03, 2017 | 90.39 | 91.77 | 90.09 | 91.48 | 203,024 | +1.14(+1.26%) |
Aug 02, 2017 | 89.93 | 90.49 | 88.78 | 90.34 | 210,086 | +0.29(+0.32%) |
Aug 01, 2017 | 88.46 | 90.32 | 86.94 | 90.05 | 309,285 | +1.81(+2.05%) |
Jul 31, 2017 | 87.19 | 89.34 | 86.99 | 88.24 | 386,240 | +1.15(+1.32%) |
Jul 28, 2017 | 86.90 | 87.94 | 84.28 | 87.09 | 584,394 | -0.06(-0.07%) |
Jul 27, 2017 | 80.61 | 90.86 | 80.61 | 87.15 | 1,378,468 | -6.24(-6.68%) |
Jul 26, 2017 | 91.79 | 94.08 | 91.31 | 93.39 | 422,318 | +1.55(+1.69%) |
Jul 25, 2017 | 92.71 | 93.67 | 90.70 | 91.84 | 359,685 | -0.30(-0.33%) |
Jul 24, 2017 | 93.07 | 93.66 | 91.15 | 92.14 | 293,573 | -0.92(-0.99%) |
Jul 21, 2017 | 94.71 | 94.83 | 92.89 | 93.06 | 233,658 | -1.21(-1.28%) |
Jul 20, 2017 | 94.06 | 95.23 | 93.84 | 94.27 | 139,991 | +0.20(+0.21%) |
Jul 19, 2017 | 95.04 | 95.90 | 95.04 | 94.07 | 167,788 | -0.98(-1.03%) |
Jul 18, 2017 | 93.78 | 95.18 | 92.23 | 95.05 | 143,887 | +1.35(+1.44%) |
Jul 17, 2017 | 95.15 | 95.40 | 93.38 | 93.70 | 232,986 | -1.58(-1.66%) |
Jul 14, 2017 | 94.93 | 97.09 | 94.39 | 95.28 | 153,236 | +0.44(+0.46%) |
Jul 13, 2017 | 95.28 | 96.34 | 94.58 | 94.84 | 112,653 | -0.44(-0.46%) |
Jul 12, 2017 | 97.60 | 98.33 | 94.84 | 95.28 | 200,792 | -1.91(-1.97%) |
Jul 11, 2017 | 95.27 | 97.89 | 95.06 | 97.19 | 273,261 | +1.91(+2.00%) |
Jul 10, 2017 | 95.49 | 95.90 | 94.87 | 95.28 | 162,164 | -0.04(-0.04%) |
Jul 07, 2017 | 93.73 | 95.55 | 93.30 | 95.32 | 188,382 | +1.63(+1.74%) |
Jul 06, 2017 | 93.64 | 94.64 | 93.24 | 93.69 | 142,465 | -0.37(-0.39%) |
Jul 05, 2017 | 94.02 | 94.60 | 92.70 | 94.06 | 104,760 | +0.05(+0.05%) |
Jul 03, 2017 | 94.57 | 94.99 | 90.67 | 94.01 | 128,437 | -0.52(-0.55%) |
Jun 30, 2017 | 92.23 | 95.00 | 91.47 | 94.53 | 276,401 | +2.44(+2.65%) |
Jun 29, 2017 | 92.30 | 92.47 | 91.06 | 92.09 | 163,726 | -0.06(-0.07%) |
Jun 28, 2017 | 91.73 | 92.21 | 90.65 | 92.15 | 168,717 | +0.78(+0.85%) |
Jun 27, 2017 | 91.13 | 92.24 | 90.86 | 91.37 | 161,370 | +0.22(+0.24%) |
Jun 26, 2017 | 91.97 | 93.08 | 90.43 | 91.15 | 203,322 | -0.54(-0.59%) |
Jun 23, 2017 | 90.79 | 92.21 | 90.79 | 91.69 | 225,526 | +0.72(+0.79%) |
Jun 22, 2017 | 91.10 | 91.72 | 90.55 | 90.97 | 90,112 | -0.05(-0.05%) |
Jun 21, 2017 | 91.45 | 91.70 | 90.78 | 91.02 | 117,552 | -0.36(-0.39%) |
Jun 20, 2017 | 91.70 | 92.20 | 90.75 | 91.38 | 87,451 | -0.62(-0.67%) |
Jun 19, 2017 | 91.75 | 92.37 | 91.33 | 92.00 | 90,453 | +0.51(+0.56%) |
Jun 16, 2017 | 92.42 | 93.30 | 91.29 | 91.49 | 219,965 | -1.56(-1.68%) |
Jun 15, 2017 | 92.40 | 93.70 | 90.52 | 93.05 | 334,502 | +0.64(+0.69%) |
Jun 14, 2017 | 92.46 | 94.47 | 91.63 | 92.41 | 253,719 | +0.02(+0.02%) |
Jun 13, 2017 | 91.85 | 92.98 | 91.85 | 92.39 | 185,098 | +0.76(+0.83%) |
Jun 12, 2017 | 90.00 | 91.70 | 88.94 | 91.63 | 167,646 | +1.42(+1.57%) |
Jun 09, 2017 | 90.13 | 91.88 | 89.21 | 90.21 | 154,666 | +0.35(+0.39%) |
Jun 08, 2017 | 89.59 | 90.30 | 88.76 | 89.86 | 110,221 | +0.30(+0.33%) |
Jun 07, 2017 | 90.38 | 90.38 | 89.31 | 89.56 | 85,921 | -0.71(-0.79%) |
Jun 06, 2017 | 91.21 | 91.70 | 89.80 | 90.27 | 100,891 | -0.75(-0.82%) |
Jun 05, 2017 | 91.48 | 92.39 | 91.01 | 91.02 | 120,976 | -0.41(-0.45%) |
Jun 02, 2017 | 91.84 | 91.94 | 90.99 | 91.43 | 249,979 | +0.46(+0.51%) |
Jun 01, 2017 | 88.50 | 91.32 | 88.50 | 90.97 | 220,242 | +2.63(+2.98%) |
May 31, 2017 | 89.53 | 90.22 | 87.65 | 88.34 | 160,135 | -0.96(-1.08%) |
May 30, 2017 | 89.97 | 90.50 | 89.06 | 89.30 | 135,378 | -0.91(-1.01%) |
May 26, 2017 | 90.09 | 91.15 | 89.67 | 90.21 | 115,523 | -0.01(-0.01%) |
May 25, 2017 | 90.50 | 91.00 | 90.14 | 90.22 | 160,450 | -0.23(-0.25%) |
May 24, 2017 | 89.96 | 90.89 | 89.30 | 90.45 | 154,451 | +0.67(+0.75%) |
May 23, 2017 | 88.10 | 89.84 | 87.44 | 89.78 | 161,209 | +2.18(+2.49%) |
May 22, 2017 | 87.00 | 88.30 | 86.83 | 87.60 | 107,807 | +0.79(+0.91%) |
May 19, 2017 | 86.82 | 87.86 | 86.20 | 86.81 | 196,235 | +0.22(+0.25%) |
May 18, 2017 | 86.16 | 87.13 | 85.61 | 86.59 | 116,865 | +0.37(+0.43%) |
May 17, 2017 | 86.11 | 88.10 | 85.68 | 86.22 | 273,606 | -0.66(-0.76%) |
May 16, 2017 | 86.85 | 87.37 | 86.32 | 86.88 | 156,729 | +0.34(+0.39%) |
May 15, 2017 | 85.85 | 86.99 | 85.85 | 86.54 | 96,762 | +1.04(+1.22%) |
May 12, 2017 | 85.15 | 85.80 | 84.77 | 85.50 | 127,583 | +0.24(+0.28%) |
May 11, 2017 | 85.46 | 86.16 | 84.52 | 85.26 | 125,339 | -0.50(-0.58%) |
May 10, 2017 | 85.50 | 86.33 | 85.13 | 85.76 | 147,530 | +0.55(+0.65%) |
May 09, 2017 | 84.94 | 85.57 | 83.27 | 85.21 | 135,637 | +0.17(+0.20%) |
May 08, 2017 | 85.08 | 85.48 | 84.53 | 85.04 | 116,210 | -0.23(-0.27%) |
May 05, 2017 | 85.50 | 85.98 | 83.34 | 85.27 | 117,119 | +0.53(+0.63%) |
May 04, 2017 | 84.39 | 85.45 | 84.12 | 84.74 | 111,733 | +0.46(+0.55%) |
May 03, 2017 | 84.17 | 85.10 | 83.71 | 84.28 | 231,809 | +0.14(+0.17%) |
May 02, 2017 | 83.29 | 84.59 | 83.29 | 84.14 | 186,167 | +1.13(+1.36%) |
May 01, 2017 | 82.08 | 84.37 | 81.48 | 83.01 | 193,541 | +0.93(+1.13%) |
Apr 28, 2017 | 84.91 | 86.04 | 81.00 | 82.08 | 639,805 | -3.08(-3.62%) |
Apr 27, 2017 | 82.77 | 86.77 | 78.80 | 85.16 | 1,075,147 | -1.09(-1.26%) |
Apr 26, 2017 | 86.33 | 86.95 | 85.55 | 86.25 | 480,332 | -0.07(-0.08%) |
Apr 25, 2017 | 87.49 | 87.49 | 85.17 | 86.32 | 261,313 | -0.56(-0.64%) |
Apr 24, 2017 | 88.38 | 88.56 | 86.53 | 86.88 | 89,597 | -0.36(-0.41%) |
Apr 21, 2017 | 86.86 | 88.00 | 86.28 | 87.24 | 284,769 | +0.09(+0.10%) |
Apr 20, 2017 | 86.22 | 87.42 | 85.95 | 87.15 | 166,770 | +1.09(+1.27%) |
Apr 19, 2017 | 85.88 | 87.38 | 85.88 | 86.06 | 225,778 | -0.17(-0.20%) |
Apr 18, 2017 | 86.11 | 88.90 | 84.74 | 86.23 | 219,828 | -0.28(-0.32%) |
Apr 17, 2017 | 86.17 | 89.35 | 84.23 | 86.51 | 108,771 | +0.61(+0.71%) |
Apr 13, 2017 | 86.19 | 87.32 | 85.67 | 85.90 | 133,673 | -0.54(-0.62%) |
Apr 12, 2017 | 88.14 | 88.14 | 86.29 | 86.44 | 246,167 | -1.95(-2.21%) |
Apr 11, 2017 | 88.26 | 89.49 | 81.07 | 88.39 | 198,111 | +0.10(+0.11%) |
Apr 10, 2017 | 88.32 | 89.06 | 87.85 | 88.29 | 89,422 | +0.06(+0.07%) |
Apr 07, 2017 | 87.54 | 88.54 | 87.09 | 88.23 | 115,317 | +0.65(+0.74%) |
Apr 06, 2017 | 87.34 | 87.61 | 83.65 | 87.58 | 233,683 | +0.59(+0.68%) |
Apr 05, 2017 | 86.94 | 87.83 | 86.30 | 86.99 | 269,689 | +0.03(+0.03%) |
Apr 04, 2017 | 86.38 | 87.37 | 85.50 | 86.96 | 217,033 | +0.46(+0.53%) |
Apr 03, 2017 | 86.24 | 87.89 | 85.97 | 86.50 | 260,577 | +0.31(+0.36%) |
Mar 31, 2017 | 85.41 | 86.64 | 84.82 | 86.19 | 193,886 | +1.01(+1.19%) |
Mar 30, 2017 | 84.43 | 85.45 | 84.05 | 85.18 | 92,521 | +0.71(+0.84%) |
Mar 29, 2017 | 83.40 | 84.56 | 83.29 | 84.47 | 119,385 | +0.90(+1.08%) |
Mar 28, 2017 | 83.45 | 84.11 | 82.81 | 83.57 | 106,413 | -0.03(-0.04%) |
Mar 27, 2017 | 82.21 | 83.90 | 80.98 | 83.60 | 107,817 | +0.75(+0.91%) |
Mar 24, 2017 | 82.34 | 83.40 | 80.96 | 82.85 | 89,262 | +0.67(+0.82%) |
Mar 23, 2017 | 81.88 | 82.68 | 80.76 | 82.18 | 96,300 | +0.16(+0.20%) |
Mar 22, 2017 | 83.43 | 84.75 | 81.73 | 82.02 | 160,928 | -1.61(-1.93%) |
Mar 21, 2017 | 85.47 | 85.47 | 83.55 | 83.63 | 193,917 | -1.31(-1.54%) |
Mar 20, 2017 | 84.84 | 85.06 | 81.86 | 84.94 | 106,913 | +0.06(+0.07%) |
Mar 17, 2017 | 83.47 | 85.12 | 83.08 | 84.88 | 234,391 | +0.89(+1.06%) |
Mar 16, 2017 | 83.75 | 85.61 | 83.54 | 83.99 | 80,794 | +0.47(+0.56%) |
Mar 15, 2017 | 83.11 | 83.64 | 82.39 | 83.52 | 89,411 | +0.76(+0.92%) |
Mar 14, 2017 | 83.00 | 83.11 | 82.22 | 82.76 | 134,826 | -0.27(-0.33%) |
Mar 13, 2017 | 82.31 | 83.52 | 82.31 | 83.03 | 130,415 | +0.75(+0.91%) |
Mar 10, 2017 | 81.33 | 82.39 | 81.01 | 82.28 | 167,708 | +0.90(+1.11%) |
Mar 09, 2017 | 80.92 | 81.73 | 80.55 | 81.38 | 183,984 | +0.62(+0.77%) |
Mar 08, 2017 | 80.21 | 81.20 | 80.00 | 80.76 | 181,378 | +0.96(+1.20%) |
Mar 07, 2017 | 79.56 | 80.34 | 79.15 | 79.80 | 177,573 | +0.10(+0.13%) |
Mar 06, 2017 | 80.00 | 80.18 | 79.30 | 79.70 | 232,167 | -0.69(-0.86%) |
Mar 03, 2017 | 80.68 | 80.95 | 79.91 | 80.39 | 101,896 | -0.23(-0.29%) |
Mar 02, 2017 | 81.76 | 81.76 | 80.54 | 80.62 | 171,299 | -1.19(-1.45%) |
Mar 01, 2017 | 80.76 | 81.82 | 79.63 | 81.81 | 302,505 | +1.60(+1.99%) |
Feb 28, 2017 | 81.33 | 82.33 | 79.67 | 80.21 | 495,089 | -1.22(-1.50%) |
Feb 27, 2017 | 83.04 | 83.13 | 81.09 | 81.43 | 376,002 | -1.79(-2.15%) |
Feb 24, 2017 | 83.15 | 83.54 | 82.63 | 83.22 | 194,560 | -0.22(-0.26%) |
Feb 23, 2017 | 83.59 | 84.13 | 82.85 | 83.44 | 213,636 | +0.05(+0.06%) |
Feb 22, 2017 | 84.00 | 83.20 | 83.39 | 146,947 | -0.31(-0.37%) | |
Feb 21, 2017 | 83.78 | 84.51 | 82.89 | 83.70 | 152,148 | -0.08(-0.10%) |
Feb 17, 2017 | 83.78 | 83.78 | 83.78 | 0 | +0.60(+0.72%) | |
Feb 16, 2017 | 84.10 | 84.63 | 82.65 | 83.18 | 268,858 | -0.58(-0.69%) |
Feb 15, 2017 | 83.50 | 84.14 | 83.33 | 83.76 | 252,457 | -0.16(-0.19%) |
Feb 14, 2017 | 83.72 | 84.10 | 83.65 | 83.92 | 162,304 | -0.02(-0.02%) |
Feb 13, 2017 | 85.15 | 85.58 | 83.83 | 83.94 | 72,254 | -0.75(-0.89%) |
Feb 10, 2017 | 83.66 | 85.59 | 83.53 | 84.69 | 206,579 | +0.96(+1.15%) |
Feb 09, 2017 | 83.92 | 84.69 | 83.59 | 83.73 | 188,655 | -0.23(-0.27%) |
Feb 08, 2017 | 84.87 | 85.08 | 83.68 | 83.96 | 148,043 | -0.99(-1.17%) |
Feb 07, 2017 | 84.51 | 85.16 | 83.79 | 84.95 | 210,895 | +0.60(+0.71%) |
Feb 06, 2017 | 84.12 | 84.54 | 83.05 | 84.35 | 222,463 | -0.08(-0.09%) |
Feb 03, 2017 | 83.98 | 85.75 | 82.99 | 84.43 | 249,492 | +0.86(+1.03%) |
Feb 02, 2017 | 84.60 | 84.87 | 82.74 | 83.57 | 338,621 | -0.05(-0.06%) |
Feb 01, 2017 | 84.39 | 84.58 | 82.86 | 83.62 | 396,679 | -0.77(-0.91%) |
Jan 31, 2017 | 85.24 | 85.90 | 83.41 | 84.39 | 391,895 | -1.18(-1.38%) |
Jan 30, 2017 | 86.06 | 86.53 | 85.10 | 85.57 | 348,612 | -0.53(-0.62%) |
Jan 27, 2017 | 86.24 | 89.08 | 85.83 | 86.10 | 826,028 | -0.47(-0.54%) |
Jan 26, 2017 | 88.25 | 88.25 | 85.10 | 86.57 | 2,149,131 | -11.60(-11.82%) |
Jan 25, 2017 | 98.86 | 99.99 | 97.08 | 98.17 | 478,191 | +0.35(+0.36%) |
Jan 24, 2017 | 95.19 | 98.30 | 95.19 | 97.82 | 285,533 | +2.79(+2.94%) |
Jan 23, 2017 | 95.03 | 96.69 | 94.40 | 95.03 | 193,865 | -0.16(-0.17%) |
Jan 20, 2017 | 94.47 | 95.41 | 93.78 | 95.19 | 147,708 | +0.71(+0.75%) |
Jan 19, 2017 | 95.22 | 96.43 | 94.21 | 94.48 | 216,505 | -0.71(-0.75%) |
Jan 18, 2017 | 95.26 | 96.08 | 94.66 | 95.19 | 211,123 | +0.17(+0.18%) |
Jan 17, 2017 | 96.81 | 97.27 | 94.80 | 95.02 | 155,763 | -1.64(-1.70%) |
Jan 13, 2017 | 96.66 | 96.66 | 96.66 | 0 | +1.70(+1.79%) | |
Jan 12, 2017 | 95.36 | 95.48 | 93.79 | 94.96 | 229,873 | -0.64(-0.67%) |
Jan 11, 2017 | 95.28 | 96.23 | 94.23 | 95.60 | 109,002 | -0.03(-0.03%) |
Jan 10, 2017 | 94.96 | 96.41 | 94.53 | 95.63 | 116,194 | +0.40(+0.42%) |
Jan 09, 2017 | 96.36 | 97.10 | 94.92 | 95.23 | 176,425 | -1.07(-1.11%) |
Jan 06, 2017 | 96.12 | 97.83 | 95.71 | 96.30 | 248,148 | -0.07(-0.07%) |
Jan 05, 2017 | 93.94 | 96.67 | 92.89 | 96.37 | 343,760 | +2.39(+2.54%) |
Jan 04, 2017 | 93.65 | 94.25 | 93.50 | 93.98 | 213,148 | +0.67(+0.72%) |