Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 118.58 | 118.58 | 118.58 | 0 | -2.13(-1.77%) | |
Dec 28, 2017 | 120.60 | 120.96 | 119.64 | 120.71 | 148,218 | +0.64(+0.53%) |
Dec 27, 2017 | 120.56 | 120.62 | 119.70 | 120.07 | 238,092 | -0.62(-0.51%) |
Dec 26, 2017 | 119.50 | 121.51 | 119.22 | 120.69 | 175,444 | +1.11(+0.92%) |
Dec 22, 2017 | 120.86 | 120.89 | 118.95 | 119.58 | 130,452 | -0.92(-0.76%) |
Dec 21, 2017 | 122.70 | 122.70 | 120.46 | 120.50 | 165,017 | -1.72(-1.41%) |
Dec 20, 2017 | 122.06 | 122.60 | 121.02 | 122.23 | 305,473 | +0.70(+0.58%) |
Dec 19, 2017 | 119.91 | 121.96 | 119.67 | 121.53 | 336,603 | +1.85(+1.54%) |
Dec 18, 2017 | 118.57 | 120.41 | 117.87 | 119.68 | 386,874 | +1.62(+1.37%) |
Dec 15, 2017 | 118.34 | 118.78 | 115.99 | 118.06 | 346,999 | +0.19(+0.16%) |
Dec 14, 2017 | 119.03 | 119.03 | 117.24 | 117.88 | 476,166 | -0.43(-0.37%) |
Dec 13, 2017 | 119.23 | 119.44 | 118.18 | 118.31 | 292,476 | -0.57(-0.48%) |
Dec 12, 2017 | 119.55 | 120.21 | 118.38 | 118.88 | 255,479 | -0.61(-0.51%) |
Dec 11, 2017 | 118.95 | 119.74 | 118.47 | 119.49 | 197,354 | +0.56(+0.47%) |
Dec 08, 2017 | 119.25 | 120.30 | 118.76 | 118.93 | 124,216 | -0.15(-0.13%) |
Dec 07, 2017 | 117.83 | 119.39 | 117.50 | 119.08 | 305,661 | +0.39(+0.33%) |
Dec 06, 2017 | 120.12 | 120.19 | 118.14 | 118.69 | 208,861 | -1.02(-0.85%) |
Dec 05, 2017 | 119.70 | 120.35 | 117.92 | 119.71 | 240,587 | +0.53(+0.45%) |
Dec 04, 2017 | 119.72 | 120.51 | 118.53 | 119.18 | 372,669 | +1.11(+0.94%) |
Dec 01, 2017 | 118.72 | 119.84 | 117.63 | 118.07 | 278,681 | -0.62(-0.52%) |
Nov 30, 2017 | 119.20 | 119.53 | 117.83 | 118.69 | 377,688 | -0.69(-0.58%) |
Nov 29, 2017 | 119.15 | 120.54 | 118.74 | 119.38 | 415,817 | +0.42(+0.35%) |
Nov 28, 2017 | 116.35 | 120.35 | 116.26 | 118.96 | 475,663 | +3.59(+3.11%) |
Nov 27, 2017 | 117.08 | 117.47 | 114.36 | 115.38 | 573,632 | -2.29(-1.94%) |
Nov 24, 2017 | 119.18 | 119.18 | 116.61 | 117.66 | 163,213 | -0.97(-0.82%) |
Nov 22, 2017 | 120.54 | 120.63 | 118.57 | 118.63 | 277,657 | -2.47(-2.04%) |
Nov 21, 2017 | 119.40 | 121.99 | 119.19 | 121.10 | 497,804 | +2.60(+2.20%) |
Nov 20, 2017 | 116.11 | 118.67 | 115.61 | 118.50 | 572,446 | +2.59(+2.23%) |
Nov 17, 2017 | 112.61 | 115.99 | 112.38 | 115.91 | 356,281 | +3.39(+3.01%) |
Nov 16, 2017 | 112.09 | 113.26 | 110.96 | 112.53 | 349,811 | +1.30(+1.17%) |
Nov 15, 2017 | 107.64 | 111.50 | 107.64 | 111.22 | 316,648 | +2.54(+2.34%) |
Nov 14, 2017 | 108.29 | 109.11 | 107.69 | 108.68 | 284,983 | +0.39(+0.36%) |
Nov 13, 2017 | 108.17 | 109.82 | 108.17 | 108.29 | 259,338 | +0.11(+0.11%) |
Nov 10, 2017 | 109.59 | 110.41 | 107.42 | 108.18 | 451,960 | -1.17(-1.07%) |
Nov 09, 2017 | 112.99 | 114.53 | 109.04 | 109.35 | 788,770 | +1.93(+1.80%) |
Nov 08, 2017 | 108.22 | 109.05 | 106.51 | 107.42 | 340,444 | -0.24(-0.22%) |
Nov 07, 2017 | 110.06 | 110.42 | 107.51 | 107.65 | 220,716 | -3.24(-2.92%) |
Nov 06, 2017 | 109.08 | 111.14 | 108.51 | 110.89 | 196,923 | +2.01(+1.85%) |
Nov 03, 2017 | 109.44 | 109.98 | 107.05 | 108.88 | 182,475 | -0.29(-0.27%) |
Nov 02, 2017 | 109.49 | 110.48 | 108.65 | 109.17 | 137,346 | +0.04(+0.03%) |
Nov 01, 2017 | 108.97 | 110.58 | 108.73 | 109.13 | 212,777 | +0.77(+0.71%) |
Oct 31, 2017 | 109.60 | 109.72 | 107.72 | 108.36 | 248,459 | -1.13(-1.03%) |
Oct 30, 2017 | 107.43 | 109.84 | 106.83 | 109.48 | 196,558 | +1.69(+1.57%) |
Oct 27, 2017 | 110.22 | 111.05 | 105.74 | 107.79 | 532,111 | -2.77(-2.51%) |
Oct 26, 2017 | 112.26 | 113.47 | 110.22 | 110.56 | 263,547 | -0.99(-0.89%) |
Oct 25, 2017 | 112.26 | 112.59 | 110.54 | 111.56 | 264,300 | -0.43(-0.38%) |
Oct 24, 2017 | 111.65 | 112.54 | 110.24 | 111.99 | 160,968 | +0.49(+0.44%) |
Oct 23, 2017 | 110.63 | 111.84 | 110.34 | 111.50 | 216,509 | +0.77(+0.69%) |
Oct 20, 2017 | 111.00 | 112.30 | 110.45 | 110.73 | 195,448 | -0.31(-0.28%) |
Oct 19, 2017 | 111.94 | 112.31 | 109.73 | 111.04 | 183,076 | -1.05(-0.94%) |
Oct 18, 2017 | 111.57 | 112.46 | 110.77 | 112.09 | 190,270 | +0.74(+0.66%) |
Oct 17, 2017 | 114.42 | 114.52 | 110.57 | 111.36 | 220,480 | -2.38(-2.09%) |
Oct 16, 2017 | 113.99 | 114.53 | 112.26 | 113.73 | 203,499 | -0.20(-0.18%) |
Oct 13, 2017 | 113.18 | 114.56 | 113.18 | 113.93 | 139,207 | +0.62(+0.55%) |
Oct 12, 2017 | 113.13 | 113.98 | 112.19 | 113.31 | 138,451 | +0.37(+0.33%) |
Oct 11, 2017 | 114.27 | 115.32 | 112.51 | 112.94 | 264,941 | -1.57(-1.37%) |
Oct 10, 2017 | 112.59 | 114.87 | 111.59 | 114.51 | 241,843 | +3.62(+3.26%) |
Oct 09, 2017 | 111.71 | 112.55 | 110.37 | 110.90 | 139,105 | -0.72(-0.65%) |
Oct 06, 2017 | 111.72 | 112.23 | 111.03 | 111.62 | 167,464 | -0.47(-0.42%) |
Oct 05, 2017 | 113.34 | 114.39 | 111.90 | 112.09 | 177,769 | -1.70(-1.49%) |
Oct 04, 2017 | 115.45 | 115.84 | 113.25 | 113.79 | 213,499 | -1.45(-1.26%) |
Oct 03, 2017 | 111.05 | 115.36 | 110.30 | 115.24 | 329,046 | +4.65(+4.21%) |
Oct 02, 2017 | 110.10 | 110.78 | 109.34 | 110.59 | 220,809 | +1.06(+0.96%) |
Sep 29, 2017 | 108.11 | 109.75 | 107.59 | 109.53 | 307,251 | +1.63(+1.51%) |
Sep 28, 2017 | 108.57 | 108.94 | 106.45 | 107.91 | 594,823 | -1.30(-1.19%) |
Sep 27, 2017 | 111.06 | 111.06 | 107.96 | 109.21 | 537,335 | -1.51(-1.37%) |
Sep 26, 2017 | 112.63 | 113.35 | 109.19 | 110.72 | 436,027 | -2.29(-2.02%) |
Sep 25, 2017 | 115.66 | 115.99 | 112.60 | 113.01 | 258,706 | -2.73(-2.36%) |
Sep 22, 2017 | 114.43 | 115.91 | 113.92 | 115.74 | 180,280 | +1.50(+1.32%) |
Sep 21, 2017 | 113.75 | 114.36 | 112.08 | 114.23 | 122,087 | +0.52(+0.46%) |
Sep 20, 2017 | 114.17 | 114.97 | 113.18 | 113.71 | 118,714 | -0.33(-0.29%) |
Sep 19, 2017 | 114.63 | 114.73 | 113.09 | 114.05 | 189,649 | -0.39(-0.34%) |
Sep 18, 2017 | 118.08 | 118.08 | 114.06 | 114.43 | 244,307 | -3.44(-2.92%) |
Sep 15, 2017 | 117.08 | 117.98 | 116.57 | 117.87 | 269,572 | +0.72(+0.62%) |
Sep 14, 2017 | 116.51 | 117.35 | 115.92 | 117.15 | 177,700 | +0.46(+0.39%) |
Sep 13, 2017 | 116.76 | 117.52 | 116.25 | 116.69 | 213,125 | -0.39(-0.33%) |
Sep 12, 2017 | 116.28 | 117.70 | 116.14 | 117.08 | 197,671 | +0.61(+0.52%) |
Sep 11, 2017 | 115.40 | 116.95 | 115.22 | 116.47 | 262,120 | +1.46(+1.27%) |
Sep 08, 2017 | 115.54 | 115.54 | 114.25 | 115.01 | 277,103 | -0.69(-0.59%) |
Sep 07, 2017 | 114.20 | 117.66 | 113.72 | 115.70 | 420,937 | +2.16(+1.91%) |
Sep 06, 2017 | 113.19 | 114.35 | 111.44 | 113.54 | 276,705 | +0.41(+0.36%) |
Sep 05, 2017 | 111.77 | 113.67 | 111.35 | 113.13 | 400,790 | +1.35(+1.21%) |
Sep 01, 2017 | 109.55 | 112.14 | 109.08 | 111.78 | 374,854 | +2.65(+2.43%) |
Aug 31, 2017 | 108.14 | 109.30 | 107.40 | 109.13 | 335,883 | +1.55(+1.44%) |
Aug 30, 2017 | 106.57 | 108.18 | 105.52 | 107.58 | 222,942 | +0.86(+0.81%) |
Aug 29, 2017 | 105.53 | 106.84 | 105.20 | 106.72 | 250,697 | +0.71(+0.67%) |
Aug 28, 2017 | 105.99 | 106.60 | 104.75 | 106.01 | 270,869 | +0.01(+0.01%) |
Aug 25, 2017 | 104.37 | 106.43 | 103.70 | 106.00 | 186,708 | +2.32(+2.23%) |
Aug 24, 2017 | 104.96 | 105.35 | 103.46 | 103.68 | 221,156 | -1.09(-1.04%) |
Aug 23, 2017 | 106.86 | 107.42 | 104.41 | 104.78 | 368,980 | -2.40(-2.24%) |
Aug 22, 2017 | 108.44 | 109.40 | 106.66 | 107.18 | 277,009 | -0.97(-0.90%) |
Aug 21, 2017 | 109.27 | 109.74 | 107.90 | 108.15 | 306,125 | -1.18(-1.08%) |
Aug 18, 2017 | 108.74 | 109.50 | 107.96 | 109.33 | 149,345 | +0.59(+0.55%) |
Aug 17, 2017 | 109.64 | 110.84 | 108.60 | 108.73 | 266,042 | -1.28(-1.17%) |
Aug 16, 2017 | 110.19 | 110.62 | 109.63 | 110.02 | 283,671 | +0.16(+0.14%) |
Aug 15, 2017 | 109.08 | 110.71 | 108.39 | 109.86 | 387,148 | +0.87(+0.79%) |
Aug 14, 2017 | 107.00 | 109.67 | 106.61 | 109.00 | 304,032 | +3.12(+2.95%) |
Aug 11, 2017 | 107.90 | 109.21 | 105.40 | 105.88 | 417,182 | -2.39(-2.20%) |
Aug 10, 2017 | 110.15 | 111.27 | 106.69 | 108.26 | 729,308 | +0.04(+0.03%) |
Aug 09, 2017 | 109.36 | 109.92 | 108.01 | 108.23 | 395,785 | -1.28(-1.17%) |
Aug 08, 2017 | 111.39 | 111.44 | 109.38 | 109.50 | 302,122 | -1.53(-1.38%) |
Aug 07, 2017 | 110.81 | 111.59 | 110.60 | 111.03 | 242,136 | +0.66(+0.59%) |
Aug 04, 2017 | 111.00 | 111.00 | 109.51 | 110.38 | 221,248 | -0.41(-0.37%) |
Aug 03, 2017 | 109.95 | 111.23 | 109.64 | 110.79 | 255,176 | +0.31(+0.29%) |
Aug 02, 2017 | 110.14 | 110.54 | 108.51 | 110.47 | 174,242 | +0.38(+0.34%) |
Aug 01, 2017 | 110.14 | 110.95 | 108.40 | 110.10 | 392,329 | +0.43(+0.39%) |
Jul 31, 2017 | 110.57 | 111.43 | 109.06 | 109.67 | 263,760 | -0.52(-0.48%) |
Jul 28, 2017 | 109.50 | 111.79 | 109.26 | 110.19 | 297,829 | +0.47(+0.43%) |
Jul 27, 2017 | 111.45 | 111.45 | 108.80 | 109.72 | 311,414 | -1.52(-1.37%) |
Jul 26, 2017 | 111.63 | 111.87 | 109.67 | 111.24 | 275,624 | +0.14(+0.13%) |
Jul 25, 2017 | 112.97 | 113.14 | 110.74 | 111.10 | 342,680 | -1.48(-1.31%) |
Jul 24, 2017 | 113.48 | 114.22 | 112.23 | 112.58 | 400,177 | -1.05(-0.92%) |
Jul 21, 2017 | 113.28 | 114.14 | 112.14 | 113.63 | 297,711 | +0.45(+0.40%) |
Jul 20, 2017 | 112.34 | 114.15 | 111.03 | 113.18 | 347,961 | +1.33(+1.19%) |
Jul 19, 2017 | 114.26 | 114.87 | 111.71 | 111.85 | 636,068 | -1.70(-1.50%) |
Jul 18, 2017 | 116.15 | 116.69 | 113.33 | 113.55 | 539,065 | -2.83(-2.43%) |
Jul 17, 2017 | 115.27 | 116.87 | 114.82 | 116.38 | 339,839 | +1.61(+1.40%) |
Jul 14, 2017 | 114.51 | 115.27 | 113.49 | 114.78 | 587,597 | +0.59(+0.52%) |
Jul 13, 2017 | 112.77 | 115.16 | 112.69 | 114.18 | 671,685 | +1.34(+1.19%) |
Jul 12, 2017 | 110.18 | 114.57 | 110.13 | 112.84 | 946,717 | +3.72(+3.40%) |
Jul 11, 2017 | 108.17 | 110.83 | 107.32 | 109.13 | 695,591 | +0.94(+0.87%) |
Jul 10, 2017 | 107.81 | 108.59 | 107.24 | 108.18 | 423,668 | +0.36(+0.33%) |
Jul 07, 2017 | 105.25 | 108.79 | 105.20 | 107.83 | 547,506 | +2.31(+2.19%) |
Jul 06, 2017 | 104.17 | 107.50 | 103.91 | 105.52 | 1,122,498 | +0.87(+0.84%) |
Jul 05, 2017 | 102.39 | 104.65 | 101.87 | 104.64 | 386,969 | +2.12(+2.06%) |
Jul 03, 2017 | 103.19 | 103.31 | 101.87 | 102.53 | 131,829 | +0.25(+0.25%) |
Jun 30, 2017 | 103.15 | 103.15 | 101.02 | 102.28 | 287,440 | -0.18(-0.18%) |
Jun 29, 2017 | 101.62 | 103.27 | 100.96 | 102.46 | 386,543 | +0.83(+0.82%) |
Jun 28, 2017 | 101.16 | 102.28 | 100.80 | 101.63 | 282,829 | +0.92(+0.91%) |
Jun 27, 2017 | 99.84 | 101.78 | 99.84 | 100.71 | 245,413 | +0.24(+0.23%) |
Jun 26, 2017 | 99.81 | 102.23 | 99.81 | 100.47 | 300,005 | +0.95(+0.96%) |
Jun 23, 2017 | 98.99 | 100.00 | 98.16 | 99.52 | 508,069 | +0.66(+0.67%) |
Jun 22, 2017 | 100.70 | 100.70 | 98.19 | 98.86 | 347,937 | -1.09(-1.09%) |
Jun 21, 2017 | 100.59 | 101.26 | 99.56 | 99.95 | 222,955 | -0.10(-0.10%) |
Jun 20, 2017 | 103.04 | 103.18 | 99.35 | 100.05 | 395,662 | -3.16(-3.06%) |
Jun 19, 2017 | 99.62 | 104.12 | 98.86 | 103.20 | 449,372 | +4.75(+4.82%) |
Jun 16, 2017 | 98.31 | 98.90 | 97.94 | 98.45 | 309,790 | -0.09(-0.09%) |
Jun 15, 2017 | 97.35 | 99.03 | 96.63 | 98.54 | 232,566 | -0.63(-0.63%) |
Jun 14, 2017 | 100.71 | 100.71 | 98.45 | 99.17 | 344,652 | -0.63(-0.63%) |
Jun 13, 2017 | 99.57 | 100.63 | 98.60 | 99.80 | 288,430 | +0.29(+0.29%) |
Jun 12, 2017 | 99.31 | 99.74 | 97.00 | 99.51 | 395,284 | -0.01(-0.01%) |
Jun 09, 2017 | 99.93 | 100.79 | 99.21 | 99.52 | 350,280 | -0.20(-0.20%) |
Jun 08, 2017 | 99.44 | 100.42 | 99.15 | 99.72 | 333,004 | +0.35(+0.35%) |
Jun 07, 2017 | 96.80 | 99.50 | 96.73 | 99.37 | 230,649 | +2.20(+2.27%) |
Jun 06, 2017 | 97.42 | 98.44 | 96.52 | 97.17 | 292,696 | -0.99(-1.01%) |
Jun 05, 2017 | 98.22 | 98.91 | 97.44 | 98.16 | 494,248 | +0.27(+0.28%) |
Jun 02, 2017 | 98.92 | 99.60 | 97.82 | 97.89 | 329,463 | -0.93(-0.94%) |
Jun 01, 2017 | 99.46 | 100.71 | 98.56 | 98.81 | 321,358 | +0.00(+0.00%) |
May 31, 2017 | 97.94 | 99.43 | 97.26 | 98.81 | 410,552 | +1.45(+1.49%) |
May 30, 2017 | 97.39 | 97.88 | 96.90 | 97.36 | 269,326 | -0.27(-0.28%) |
May 26, 2017 | 97.69 | 98.47 | 96.46 | 97.63 | 261,988 | +0.17(+0.18%) |
May 25, 2017 | 95.65 | 97.56 | 95.65 | 97.46 | 227,829 | +2.05(+2.15%) |
May 24, 2017 | 95.31 | 95.77 | 95.02 | 95.40 | 222,354 | +0.32(+0.34%) |
May 23, 2017 | 95.93 | 96.45 | 94.66 | 95.08 | 223,352 | -0.29(-0.30%) |
May 22, 2017 | 94.79 | 96.07 | 93.96 | 95.37 | 642,647 | +1.07(+1.13%) |
May 19, 2017 | 95.14 | 96.32 | 93.89 | 94.30 | 1,160,980 | -0.46(-0.49%) |
May 18, 2017 | 99.77 | 99.77 | 94.44 | 94.76 | 1,052,026 | -8.13(-7.90%) |
May 17, 2017 | 106.33 | 107.02 | 102.89 | 102.89 | 254,740 | -4.12(-3.85%) |
May 16, 2017 | 107.37 | 107.99 | 106.66 | 107.01 | 268,687 | -0.06(-0.06%) |
May 15, 2017 | 105.33 | 107.56 | 104.99 | 107.07 | 410,381 | +2.38(+2.27%) |
May 12, 2017 | 104.95 | 105.94 | 103.77 | 104.70 | 344,892 | +0.53(+0.51%) |
May 11, 2017 | 106.16 | 106.90 | 101.61 | 104.17 | 614,548 | -5.10(-4.67%) |
May 10, 2017 | 108.21 | 109.44 | 107.28 | 109.27 | 621,141 | +1.70(+1.58%) |
May 09, 2017 | 107.02 | 108.43 | 106.65 | 107.57 | 392,032 | +1.31(+1.23%) |
May 08, 2017 | 106.59 | 106.73 | 104.34 | 106.26 | 375,795 | +0.12(+0.11%) |
May 05, 2017 | 105.88 | 106.30 | 105.25 | 106.14 | 149,305 | +0.31(+0.29%) |
May 04, 2017 | 106.02 | 106.25 | 104.16 | 105.84 | 332,993 | -0.03(-0.02%) |
May 03, 2017 | 102.54 | 106.39 | 101.97 | 105.86 | 540,661 | +3.97(+3.89%) |
May 02, 2017 | 101.02 | 102.81 | 100.93 | 101.90 | 546,196 | +1.24(+1.24%) |
May 01, 2017 | 101.81 | 102.50 | 100.63 | 100.65 | 365,535 | -0.65(-0.64%) |
Apr 28, 2017 | 100.50 | 101.81 | 100.50 | 101.31 | 463,001 | +0.85(+0.84%) |
Apr 27, 2017 | 100.30 | 101.58 | 98.37 | 100.46 | 327,965 | +0.28(+0.28%) |
Apr 26, 2017 | 99.34 | 100.74 | 97.75 | 100.18 | 293,573 | +1.41(+1.43%) |
Apr 25, 2017 | 99.76 | 100.67 | 98.47 | 98.77 | 275,213 | -1.05(-1.05%) |
Apr 24, 2017 | 100.10 | 100.94 | 99.42 | 99.83 | 220,934 | +0.36(+0.36%) |
Apr 21, 2017 | 100.22 | 100.47 | 99.27 | 99.47 | 181,039 | -0.79(-0.79%) |
Apr 20, 2017 | 100.31 | 100.46 | 99.38 | 100.26 | 157,356 | +0.69(+0.69%) |
Apr 19, 2017 | 99.70 | 100.09 | 98.80 | 99.57 | 253,699 | +0.31(+0.32%) |
Apr 18, 2017 | 100.33 | 101.00 | 99.24 | 99.26 | 286,571 | -1.85(-1.83%) |
Apr 17, 2017 | 99.70 | 101.41 | 99.63 | 101.11 | 175,139 | +1.42(+1.42%) |
Apr 13, 2017 | 99.77 | 101.22 | 99.60 | 99.69 | 195,821 | -0.36(-0.36%) |
Apr 12, 2017 | 100.34 | 101.22 | 99.83 | 100.05 | 222,223 | -0.11(-0.10%) |
Apr 11, 2017 | 99.53 | 100.21 | 97.48 | 100.16 | 206,813 | +1.32(+1.34%) |
Apr 10, 2017 | 100.07 | 100.07 | 98.69 | 98.83 | 275,330 | -1.17(-1.17%) |
Apr 07, 2017 | 99.89 | 101.81 | 99.70 | 100.01 | 510,486 | -0.13(-0.13%) |
Apr 06, 2017 | 98.27 | 100.26 | 97.48 | 100.14 | 388,528 | +2.12(+2.17%) |
Apr 05, 2017 | 97.26 | 98.44 | 97.08 | 98.02 | 333,079 | +1.25(+1.29%) |
Apr 04, 2017 | 98.10 | 98.10 | 96.42 | 96.76 | 391,868 | -1.32(-1.35%) |
Apr 03, 2017 | 97.68 | 98.51 | 97.01 | 98.08 | 342,551 | +0.41(+0.42%) |
Mar 31, 2017 | 96.71 | 98.15 | 95.98 | 97.68 | 407,256 | +0.90(+0.93%) |
Mar 30, 2017 | 96.23 | 97.36 | 96.15 | 96.78 | 214,351 | +0.28(+0.29%) |
Mar 29, 2017 | 95.29 | 96.55 | 95.18 | 96.50 | 321,118 | +1.22(+1.28%) |
Mar 28, 2017 | 93.82 | 95.85 | 93.82 | 95.28 | 341,918 | +0.66(+0.70%) |
Mar 27, 2017 | 94.27 | 95.18 | 93.77 | 94.62 | 219,293 | -0.35(-0.37%) |
Mar 24, 2017 | 95.20 | 95.72 | 94.45 | 94.97 | 306,936 | +0.10(+0.10%) |
Mar 23, 2017 | 94.80 | 95.77 | 94.55 | 94.87 | 267,148 | -0.27(-0.28%) |
Mar 22, 2017 | 93.54 | 95.44 | 92.32 | 95.14 | 241,747 | +1.33(+1.42%) |
Mar 21, 2017 | 96.68 | 96.94 | 93.65 | 93.81 | 305,868 | -2.50(-2.59%) |
Mar 20, 2017 | 96.36 | 97.46 | 94.86 | 96.31 | 404,397 | -0.04(-0.05%) |
Mar 17, 2017 | 95.72 | 96.91 | 95.64 | 96.35 | 381,950 | +0.72(+0.76%) |
Mar 16, 2017 | 94.76 | 95.72 | 94.15 | 95.63 | 282,604 | +1.69(+1.80%) |
Mar 15, 2017 | 91.19 | 94.16 | 91.19 | 93.94 | 391,454 | +2.39(+2.61%) |
Mar 14, 2017 | 92.66 | 93.82 | 91.38 | 91.55 | 235,175 | -1.62(-1.74%) |
Mar 13, 2017 | 92.18 | 93.44 | 91.88 | 93.17 | 235,834 | +1.33(+1.45%) |
Mar 10, 2017 | 92.52 | 93.12 | 91.01 | 91.84 | 308,272 | +0.09(+0.09%) |
Mar 09, 2017 | 91.69 | 94.52 | 91.27 | 91.75 | 490,753 | +0.36(+0.39%) |
Mar 08, 2017 | 92.03 | 92.55 | 91.18 | 91.39 | 257,099 | -0.10(-0.11%) |
Mar 07, 2017 | 93.07 | 93.74 | 91.09 | 91.50 | 646,864 | -1.92(-2.06%) |
Mar 06, 2017 | 92.96 | 94.33 | 91.85 | 93.42 | 665,967 | +0.44(+0.48%) |
Mar 03, 2017 | 91.89 | 93.19 | 91.59 | 92.98 | 250,265 | +1.15(+1.25%) |
Mar 02, 2017 | 93.13 | 93.67 | 91.41 | 91.83 | 369,284 | -1.34(-1.44%) |
Mar 01, 2017 | 93.24 | 94.18 | 93.16 | 93.17 | 392,691 | +0.50(+0.54%) |
Feb 28, 2017 | 92.68 | 94.20 | 92.47 | 92.66 | 433,569 | +0.34(+0.37%) |
Feb 27, 2017 | 91.47 | 93.37 | 91.40 | 92.32 | 287,782 | +0.60(+0.65%) |
Feb 24, 2017 | 91.80 | 93.61 | 91.34 | 91.72 | 495,634 | -1.19(-1.28%) |
Feb 23, 2017 | 92.84 | 93.75 | 91.53 | 92.92 | 479,593 | +0.08(+0.08%) |
Feb 22, 2017 | 90.61 | 93.02 | 90.41 | 92.84 | 507,584 | +1.57(+1.72%) |
Feb 21, 2017 | 89.21 | 92.24 | 88.84 | 91.27 | 611,823 | +1.71(+1.91%) |
Feb 17, 2017 | 89.56 | 89.56 | 89.56 | 0 | -1.32(-1.45%) | |
Feb 16, 2017 | 86.56 | 92.07 | 86.54 | 90.87 | 1,247,474 | +5.29(+6.18%) |
Feb 15, 2017 | 86.68 | 87.22 | 84.65 | 85.58 | 641,017 | -0.49(-0.57%) |
Feb 14, 2017 | 89.05 | 89.52 | 85.39 | 86.07 | 732,257 | -3.50(-3.91%) |
Feb 13, 2017 | 85.18 | 90.00 | 85.18 | 89.57 | 1,082,635 | +4.65(+5.48%) |
Feb 10, 2017 | 84.19 | 85.74 | 84.05 | 84.92 | 737,857 | +1.62(+1.94%) |
Feb 09, 2017 | 81.62 | 84.02 | 81.61 | 83.30 | 666,064 | +1.68(+2.06%) |
Feb 08, 2017 | 82.04 | 82.65 | 80.52 | 81.62 | 685,601 | -0.56(-0.68%) |
Feb 07, 2017 | 82.52 | 83.40 | 81.68 | 82.19 | 364,153 | -0.25(-0.30%) |
Feb 06, 2017 | 83.70 | 83.81 | 82.08 | 82.44 | 335,374 | -0.85(-1.02%) |
Feb 03, 2017 | 83.74 | 84.18 | 82.65 | 83.29 | 298,682 | -0.31(-0.37%) |
Feb 02, 2017 | 82.98 | 83.77 | 82.66 | 83.60 | 339,844 | +0.46(+0.55%) |
Feb 01, 2017 | 84.88 | 85.65 | 82.86 | 83.14 | 322,861 | -1.29(-1.53%) |
Jan 31, 2017 | 83.78 | 84.68 | 82.76 | 84.43 | 380,521 | +0.60(+0.71%) |
Jan 30, 2017 | 84.45 | 84.86 | 83.19 | 83.83 | 189,421 | -1.28(-1.51%) |
Jan 27, 2017 | 85.74 | 85.74 | 83.99 | 85.11 | 180,017 | -0.48(-0.57%) |
Jan 26, 2017 | 85.29 | 86.80 | 85.29 | 85.60 | 240,659 | -0.04(-0.05%) |
Jan 25, 2017 | 84.39 | 85.95 | 84.16 | 85.64 | 146,177 | +0.99(+1.17%) |
Jan 24, 2017 | 84.79 | 86.02 | 84.06 | 84.65 | 294,667 | -0.29(-0.34%) |
Jan 23, 2017 | 85.26 | 85.41 | 83.89 | 84.94 | 202,278 | +0.16(+0.19%) |
Jan 20, 2017 | 83.20 | 85.16 | 83.20 | 84.78 | 359,602 | +1.07(+1.28%) |
Jan 19, 2017 | 82.87 | 83.91 | 82.87 | 83.70 | 263,638 | +0.57(+0.69%) |
Jan 18, 2017 | 83.10 | 83.36 | 82.63 | 83.13 | 307,547 | +0.10(+0.13%) |
Jan 17, 2017 | 81.75 | 83.41 | 81.64 | 83.03 | 421,533 | +1.24(+1.51%) |
Jan 13, 2017 | 81.79 | 81.79 | 81.79 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 80.29 | 82.31 | 80.17 | 81.87 | 790,557 | +1.71(+2.14%) |
Jan 11, 2017 | 80.80 | 81.05 | 79.72 | 80.16 | 401,270 | -0.43(-0.54%) |
Jan 10, 2017 | 79.26 | 80.73 | 78.86 | 80.59 | 407,611 | +1.76(+2.23%) |
Jan 09, 2017 | 80.67 | 80.78 | 78.68 | 78.83 | 299,788 | -1.58(-1.96%) |
Jan 06, 2017 | 80.50 | 81.22 | 79.91 | 80.41 | 317,003 | -0.26(-0.32%) |
Jan 05, 2017 | 79.33 | 81.23 | 79.30 | 80.67 | 414,654 | +1.39(+1.75%) |
Jan 04, 2017 | 80.22 | 80.26 | 78.71 | 79.28 | 299,646 | -0.51(-0.64%) |