Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 111.26 | 112.01 | 109.94 | 109.99 | 1,810,590 | -0.79(-0.71%) |
Feb 27, 2018 | 111.22 | 111.50 | 109.72 | 110.78 | 2,024,721 | -0.48(-0.44%) |
Feb 26, 2018 | 111.36 | 111.55 | 110.26 | 111.26 | 857,413 | +0.23(+0.21%) |
Feb 23, 2018 | 109.48 | 111.08 | 108.99 | 111.03 | 1,094,650 | +2.37(+2.18%) |
Feb 22, 2018 | 108.35 | 108.66 | 990,531 | -0.21(-0.20%) | ||
Feb 21, 2018 | 111.30 | 111.79 | 108.86 | 108.88 | 897,781 | -2.41(-2.17%) |
Feb 20, 2018 | 110.58 | 111.79 | 110.29 | 111.29 | 1,384,501 | +0.37(+0.33%) |
Feb 16, 2018 | 110.92 | 110.92 | 110.92 | 0 | +1.94(+1.78%) | |
Feb 15, 2018 | 103.56 | 109.00 | 102.55 | 108.98 | 2,972,582 | +4.63(+4.43%) |
Feb 14, 2018 | 103.00 | 104.90 | 101.57 | 104.36 | 1,549,595 | +0.71(+0.68%) |
Feb 13, 2018 | 102.38 | 104.83 | 102.30 | 103.65 | 1,287,400 | +0.44(+0.42%) |
Feb 12, 2018 | 101.73 | 104.17 | 101.26 | 103.21 | 1,958,957 | +2.40(+2.38%) |
Feb 09, 2018 | 98.25 | 101.71 | 96.47 | 100.81 | 1,624,355 | +3.24(+3.32%) |
Feb 08, 2018 | 103.20 | 103.77 | 97.47 | 97.58 | 1,499,420 | -5.56(-5.39%) |
Feb 07, 2018 | 102.27 | 104.82 | 102.27 | 103.13 | 793,884 | +0.30(+0.29%) |
Feb 06, 2018 | 100.20 | 103.15 | 98.55 | 102.83 | 1,295,713 | -0.22(-0.22%) |
Feb 05, 2018 | 104.80 | 106.05 | 101.59 | 103.06 | 621,444 | -2.41(-2.28%) |
Feb 02, 2018 | 107.61 | 107.61 | 105.34 | 105.46 | 1,085,743 | -2.78(-2.57%) |
Feb 01, 2018 | 108.32 | 108.85 | 107.37 | 108.25 | 994,802 | -0.19(-0.17%) |
Jan 31, 2018 | 108.44 | 109.52 | 107.84 | 108.43 | 970,671 | +0.39(+0.36%) |
Jan 30, 2018 | 108.17 | 109.26 | 107.21 | 108.04 | 739,608 | -1.01(-0.92%) |
Jan 29, 2018 | 109.50 | 109.86 | 108.56 | 109.05 | 816,986 | -0.81(-0.74%) |
Jan 26, 2018 | 109.12 | 109.86 | 108.59 | 109.86 | 703,119 | +1.03(+0.94%) |
Jan 25, 2018 | 109.29 | 109.66 | 108.58 | 108.84 | 872,470 | +0.03(+0.03%) |
Jan 24, 2018 | 106.94 | 108.91 | 106.86 | 108.81 | 1,366,339 | +2.21(+2.08%) |
Jan 23, 2018 | 105.90 | 106.70 | 105.41 | 106.60 | 1,253,547 | +0.77(+0.72%) |
Jan 22, 2018 | 104.51 | 105.89 | 104.05 | 105.83 | 902,467 | +1.06(+1.01%) |
Jan 19, 2018 | 103.68 | 104.82 | 101.51 | 104.77 | 1,110,460 | +1.78(+1.72%) |
Jan 18, 2018 | 102.87 | 103.58 | 102.08 | 103.00 | 661,867 | +0.37(+0.36%) |
Jan 17, 2018 | 101.85 | 102.99 | 101.57 | 102.63 | 829,789 | +1.16(+1.15%) |
Jan 16, 2018 | 100.51 | 102.25 | 100.44 | 101.47 | 1,601,283 | +1.30(+1.30%) |
Jan 12, 2018 | 100.17 | 100.17 | 100.17 | 0 | -0.72(-0.71%) | |
Jan 11, 2018 | 100.62 | 101.07 | 99.68 | 100.88 | 678,615 | +0.42(+0.42%) |
Jan 10, 2018 | 99.92 | 100.47 | 1,259,538 | -1.20(-1.18%) | ||
Jan 09, 2018 | 102.20 | 103.33 | 101.49 | 101.67 | 1,395,254 | +0.61(+0.61%) |
Jan 08, 2018 | 100.45 | 101.69 | 99.99 | 101.06 | 594,885 | +0.60(+0.60%) |
Jan 05, 2018 | 100.74 | 101.12 | 99.90 | 100.46 | 1,032,681 | -0.09(-0.09%) |
Jan 04, 2018 | 99.25 | 100.64 | 99.15 | 100.54 | 1,156,538 | +1.88(+1.91%) |
Jan 03, 2018 | 97.03 | 99.50 | 96.80 | 98.66 | 1,259,344 | +2.09(+2.16%) |
Jan 02, 2018 | 97.67 | 97.92 | 95.86 | 96.58 | 1,185,966 | -0.66(-0.68%) |
Dec 29, 2017 | 97.24 | 97.24 | 97.24 | 0 | -0.08(-0.08%) | |
Dec 28, 2017 | 97.34 | 97.40 | 96.62 | 97.31 | 977,458 | -0.01(-0.01%) |
Dec 27, 2017 | 97.99 | 97.99 | 96.76 | 97.32 | 1,111,060 | -0.39(-0.40%) |
Dec 26, 2017 | 97.06 | 97.98 | 96.59 | 97.71 | 454,422 | +0.36(+0.37%) |
Dec 22, 2017 | 97.29 | 97.62 | 96.96 | 97.35 | 565,689 | -0.01(-0.01%) |
Dec 21, 2017 | 98.98 | 99.17 | 96.83 | 97.36 | 1,153,617 | -1.31(-1.33%) |
Dec 20, 2017 | 99.74 | 100.29 | 98.58 | 98.67 | 756,903 | -0.97(-0.97%) |
Dec 19, 2017 | 98.34 | 99.81 | 97.84 | 99.64 | 1,228,772 | +1.32(+1.34%) |
Dec 18, 2017 | 98.51 | 99.20 | 97.62 | 98.32 | 1,034,729 | +0.51(+0.53%) |
Dec 15, 2017 | 97.14 | 98.41 | 96.61 | 97.81 | 2,832,138 | +1.25(+1.30%) |
Dec 14, 2017 | 96.52 | 97.17 | 96.34 | 96.56 | 1,309,123 | +0.18(+0.19%) |
Dec 13, 2017 | 97.41 | 98.32 | 96.09 | 96.37 | 1,082,380 | -0.76(-0.78%) |
Dec 12, 2017 | 97.13 | 97.70 | 96.65 | 97.13 | 920,499 | -0.08(-0.08%) |
Dec 11, 2017 | 96.20 | 97.49 | 95.85 | 97.21 | 892,993 | +0.82(+0.86%) |
Dec 08, 2017 | 96.40 | 96.84 | 96.02 | 96.38 | 658,818 | +0.17(+0.18%) |
Dec 07, 2017 | 94.53 | 96.58 | 94.53 | 96.21 | 731,787 | +1.94(+2.06%) |
Dec 06, 2017 | 93.74 | 95.52 | 93.44 | 94.27 | 1,681,299 | +0.54(+0.58%) |
Dec 05, 2017 | 93.07 | 94.73 | 92.50 | 93.72 | 1,369,756 | +0.65(+0.70%) |
Dec 04, 2017 | 98.21 | 98.44 | 92.45 | 93.07 | 2,184,955 | -4.65(-4.75%) |
Dec 01, 2017 | 97.44 | 97.97 | 95.72 | 97.72 | 1,127,614 | +0.18(+0.19%) |
Nov 30, 2017 | 96.47 | 97.72 | 95.76 | 97.54 | 1,779,195 | +1.55(+1.62%) |
Nov 29, 2017 | 100.55 | 100.55 | 95.92 | 95.98 | 1,894,311 | -4.45(-4.43%) |
Nov 28, 2017 | 101.21 | 101.75 | 100.32 | 100.44 | 864,223 | -0.33(-0.33%) |
Nov 27, 2017 | 100.66 | 101.06 | 99.65 | 100.77 | 707,625 | +0.41(+0.41%) |
Nov 24, 2017 | 99.52 | 100.40 | 99.39 | 100.36 | 274,266 | +1.01(+1.02%) |
Nov 22, 2017 | 100.07 | 100.26 | 99.02 | 99.35 | 679,943 | -0.76(-0.76%) |
Nov 21, 2017 | 98.47 | 100.11 | 98.15 | 100.11 | 1,048,978 | +2.07(+2.11%) |
Nov 20, 2017 | 97.46 | 98.50 | 97.19 | 98.04 | 717,633 | +1.02(+1.05%) |
Nov 17, 2017 | 96.83 | 97.15 | 96.42 | 97.02 | 642,556 | -0.18(-0.19%) |
Nov 16, 2017 | 96.84 | 98.08 | 96.70 | 97.21 | 889,331 | +0.80(+0.84%) |
Nov 15, 2017 | 97.97 | 98.25 | 96.05 | 96.40 | 1,166,960 | -1.89(-1.92%) |
Nov 14, 2017 | 96.46 | 98.44 | 96.16 | 98.29 | 1,105,412 | +1.69(+1.75%) |
Nov 13, 2017 | 95.36 | 96.69 | 95.36 | 96.61 | 1,409,457 | +0.73(+0.76%) |
Nov 10, 2017 | 96.15 | 96.95 | 95.22 | 95.88 | 1,178,291 | -0.46(-0.47%) |
Nov 09, 2017 | 98.25 | 98.28 | 94.96 | 96.33 | 1,836,997 | -2.26(-2.29%) |
Nov 08, 2017 | 100.01 | 100.63 | 97.03 | 98.59 | 2,333,582 | -2.18(-2.17%) |
Nov 07, 2017 | 101.26 | 101.26 | 100.03 | 100.78 | 1,291,688 | -0.36(-0.35%) |
Nov 06, 2017 | 100.65 | 101.68 | 100.50 | 101.14 | 1,131,444 | +0.64(+0.64%) |
Nov 03, 2017 | 100.51 | 100.94 | 99.93 | 100.49 | 1,137,420 | +0.78(+0.78%) |
Nov 02, 2017 | 99.76 | 98.65 | 99.72 | 708,717 | +0.25(+0.25%) | |
Nov 01, 2017 | 101.25 | 101.33 | 99.06 | 99.47 | 1,088,277 | -1.36(-1.35%) |
Oct 31, 2017 | 98.94 | 100.87 | 98.35 | 100.82 | 1,773,625 | +2.01(+2.03%) |
Oct 30, 2017 | 98.29 | 98.92 | 97.97 | 98.82 | 760,984 | +0.30(+0.31%) |
Oct 27, 2017 | 97.77 | 98.54 | 96.89 | 98.52 | 1,150,933 | +1.13(+1.17%) |
Oct 26, 2017 | 96.76 | 97.56 | 96.28 | 97.38 | 1,852,419 | +0.85(+0.88%) |
Oct 25, 2017 | 94.82 | 96.57 | 94.82 | 96.53 | 943,478 | +1.73(+1.82%) |
Oct 24, 2017 | 95.02 | 95.06 | 94.49 | 94.80 | 566,150 | +0.29(+0.31%) |
Oct 23, 2017 | 94.57 | 94.93 | 94.23 | 94.51 | 1,274,709 | +0.26(+0.28%) |
Oct 20, 2017 | 94.14 | 94.44 | 93.59 | 94.25 | 956,890 | +0.35(+0.37%) |
Oct 19, 2017 | 93.36 | 93.95 | 93.16 | 93.90 | 951,701 | -0.06(-0.06%) |
Oct 18, 2017 | 94.75 | 95.18 | 93.85 | 93.96 | 998,293 | -0.79(-0.83%) |
Oct 17, 2017 | 96.31 | 96.32 | 94.59 | 94.74 | 929,917 | -1.61(-1.67%) |
Oct 16, 2017 | 96.89 | 97.19 | 96.04 | 96.35 | 749,963 | -0.29(-0.30%) |
Oct 13, 2017 | 96.41 | 97.10 | 96.07 | 96.64 | 597,437 | +0.56(+0.59%) |
Oct 12, 2017 | 95.99 | 96.91 | 95.68 | 96.08 | 745,927 | -0.01(-0.01%) |
Oct 11, 2017 | 95.64 | 96.61 | 95.40 | 96.09 | 1,062,006 | +0.53(+0.56%) |
Oct 10, 2017 | 95.66 | 97.32 | 95.14 | 95.56 | 1,672,828 | +0.36(+0.38%) |
Oct 09, 2017 | 94.04 | 96.17 | 93.86 | 95.20 | 892,812 | +1.16(+1.24%) |
Oct 06, 2017 | 93.57 | 94.29 | 93.38 | 94.03 | 649,054 | +0.16(+0.17%) |
Oct 05, 2017 | 93.49 | 94.36 | 93.00 | 93.88 | 803,419 | +0.36(+0.38%) |
Oct 04, 2017 | 93.96 | 93.96 | 92.87 | 93.52 | 1,046,771 | -0.19(-0.21%) |
Oct 03, 2017 | 93.42 | 94.87 | 93.21 | 93.71 | 1,168,500 | +0.48(+0.51%) |
Oct 02, 2017 | 92.35 | 93.32 | 92.15 | 93.24 | 1,086,785 | +1.07(+1.16%) |
Sep 29, 2017 | 91.10 | 92.20 | 90.80 | 92.17 | 861,586 | +1.06(+1.16%) |
Sep 28, 2017 | 91.36 | 91.69 | 90.17 | 91.12 | 1,215,867 | -0.52(-0.57%) |
Sep 27, 2017 | 91.98 | 92.69 | 91.56 | 91.64 | 1,246,375 | +0.13(+0.14%) |
Sep 26, 2017 | 91.49 | 92.09 | 90.82 | 91.51 | 1,376,143 | +0.15(+0.16%) |
Sep 25, 2017 | 92.78 | 93.00 | 91.12 | 91.37 | 1,620,765 | -1.57(-1.69%) |
Sep 22, 2017 | 93.63 | 94.27 | 92.29 | 92.94 | 835,439 | -0.50(-0.54%) |
Sep 21, 2017 | 92.69 | 93.65 | 92.48 | 93.44 | 704,733 | +0.70(+0.75%) |
Sep 20, 2017 | 93.28 | 93.70 | 92.26 | 92.74 | 1,089,051 | -0.45(-0.48%) |
Sep 19, 2017 | 94.25 | 94.25 | 93.18 | 93.19 | 868,323 | -0.88(-0.94%) |
Sep 18, 2017 | 94.76 | 94.92 | 93.79 | 94.07 | 1,142,376 | -0.55(-0.58%) |
Sep 15, 2017 | 94.08 | 94.86 | 93.94 | 94.63 | 1,375,456 | +0.51(+0.55%) |
Sep 14, 2017 | 94.15 | 94.89 | 93.81 | 94.11 | 1,122,934 | -0.33(-0.35%) |
Sep 13, 2017 | 95.04 | 95.14 | 94.22 | 94.44 | 914,696 | -0.68(-0.71%) |
Sep 12, 2017 | 94.07 | 95.18 | 93.86 | 95.12 | 1,212,728 | +1.53(+1.64%) |
Sep 11, 2017 | 92.70 | 93.99 | 91.85 | 93.59 | 953,164 | +1.37(+1.48%) |
Sep 08, 2017 | 92.98 | 93.24 | 91.80 | 92.22 | 1,080,437 | -0.87(-0.94%) |
Sep 07, 2017 | 91.99 | 93.26 | 91.69 | 93.09 | 669,564 | +1.18(+1.29%) |
Sep 06, 2017 | 92.28 | 92.53 | 91.80 | 91.91 | 651,165 | -0.08(-0.08%) |
Sep 05, 2017 | 92.27 | 92.86 | 91.54 | 91.99 | 675,770 | -0.65(-0.70%) |
Sep 01, 2017 | 92.90 | 93.22 | 92.35 | 92.64 | 402,248 | +0.03(+0.03%) |
Aug 31, 2017 | 92.13 | 92.80 | 91.67 | 92.61 | 714,006 | +0.94(+1.03%) |
Aug 30, 2017 | 91.11 | 91.75 | 90.74 | 91.67 | 583,404 | +0.51(+0.56%) |
Aug 29, 2017 | 90.41 | 91.37 | 90.10 | 91.15 | 508,736 | +0.12(+0.13%) |
Aug 28, 2017 | 90.82 | 91.17 | 90.49 | 91.04 | 580,379 | +0.50(+0.56%) |
Aug 25, 2017 | 91.52 | 91.86 | 90.24 | 90.53 | 690,068 | -0.88(-0.97%) |
Aug 24, 2017 | 91.88 | 92.10 | 91.21 | 91.42 | 478,760 | -0.31(-0.34%) |
Aug 23, 2017 | 92.61 | 92.95 | 91.45 | 91.73 | 680,141 | -1.23(-1.33%) |
Aug 22, 2017 | 91.88 | 93.06 | 91.77 | 92.96 | 602,076 | +1.24(+1.35%) |
Aug 21, 2017 | 90.86 | 91.76 | 90.74 | 91.72 | 884,359 | +0.79(+0.86%) |
Aug 18, 2017 | 90.91 | 91.43 | 90.63 | 90.93 | 797,136 | +0.09(+0.10%) |
Aug 17, 2017 | 91.57 | 92.18 | 90.81 | 90.84 | 625,703 | -0.90(-0.98%) |
Aug 16, 2017 | 91.58 | 92.03 | 91.37 | 91.75 | 813,710 | +0.27(+0.30%) |
Aug 15, 2017 | 91.72 | 92.13 | 91.47 | 91.47 | 811,794 | -0.16(-0.17%) |
Aug 14, 2017 | 91.36 | 92.08 | 91.24 | 91.63 | 951,041 | +1.13(+1.25%) |
Aug 11, 2017 | 90.77 | 91.52 | 90.40 | 90.49 | 959,265 | -0.32(-0.35%) |
Aug 10, 2017 | 92.94 | 93.31 | 90.68 | 90.81 | 1,346,165 | -2.31(-2.48%) |
Aug 09, 2017 | 94.07 | 94.24 | 93.06 | 93.12 | 1,528,483 | -0.90(-0.96%) |
Aug 08, 2017 | 93.40 | 94.58 | 93.25 | 94.03 | 1,165,482 | +0.18(+0.20%) |
Aug 07, 2017 | 94.63 | 94.99 | 93.75 | 93.84 | 2,124,333 | -0.93(-0.98%) |
Aug 04, 2017 | 92.84 | 95.03 | 92.42 | 94.77 | 2,194,950 | +2.49(+2.70%) |
Aug 03, 2017 | 91.60 | 92.54 | 90.02 | 92.28 | 2,202,897 | -0.25(-0.27%) |
Aug 02, 2017 | 92.53 | 92.83 | 91.49 | 92.53 | 1,339,321 | -0.10(-0.10%) |
Aug 01, 2017 | 92.13 | 92.65 | 91.56 | 92.63 | 1,039,187 | +1.11(+1.21%) |
Jul 31, 2017 | 92.07 | 92.48 | 91.32 | 91.52 | 823,417 | -0.15(-0.16%) |
Jul 28, 2017 | 91.32 | 92.23 | 91.12 | 91.67 | 618,726 | -0.10(-0.11%) |
Jul 27, 2017 | 92.61 | 92.79 | 90.95 | 91.77 | 888,720 | -0.66(-0.71%) |
Jul 26, 2017 | 92.18 | 92.56 | 91.73 | 92.42 | 683,417 | +0.28(+0.31%) |
Jul 25, 2017 | 92.18 | 92.65 | 91.72 | 92.14 | 863,029 | +0.20(+0.22%) |
Jul 24, 2017 | 91.02 | 92.13 | 90.71 | 91.94 | 790,788 | +0.99(+1.09%) |
Jul 21, 2017 | 90.81 | 91.47 | 90.57 | 90.95 | 921,838 | +0.16(+0.18%) |
Jul 20, 2017 | 89.98 | 91.04 | 89.73 | 90.79 | 1,202,312 | +0.79(+0.87%) |
Jul 19, 2017 | 89.30 | 90.17 | 88.95 | 90.00 | 962,754 | +1.06(+1.19%) |
Jul 18, 2017 | 88.20 | 88.97 | 87.71 | 88.94 | 897,441 | +0.33(+0.37%) |
Jul 17, 2017 | 89.35 | 89.39 | 86.71 | 88.61 | 1,472,293 | -0.48(-0.53%) |
Jul 14, 2017 | 88.15 | 89.14 | 87.59 | 89.09 | 866,920 | +1.14(+1.30%) |
Jul 13, 2017 | 87.79 | 88.15 | 87.27 | 87.94 | 749,781 | +0.48(+0.54%) |
Jul 12, 2017 | 86.13 | 87.52 | 86.13 | 87.47 | 771,511 | +1.82(+2.13%) |
Jul 11, 2017 | 85.81 | 86.06 | 85.21 | 85.65 | 1,209,631 | -0.33(-0.38%) |
Jul 10, 2017 | 86.07 | 86.66 | 85.34 | 85.98 | 1,372,448 | -0.33(-0.38%) |
Jul 07, 2017 | 86.09 | 86.88 | 85.74 | 86.31 | 891,554 | +0.56(+0.66%) |
Jul 06, 2017 | 86.56 | 86.56 | 85.39 | 85.74 | 993,399 | -1.43(-1.64%) |
Jul 05, 2017 | 87.38 | 87.93 | 86.73 | 87.17 | 976,712 | -0.16(-0.19%) |
Jul 03, 2017 | 88.12 | 88.14 | 87.07 | 87.33 | 491,281 | -0.26(-0.30%) |
Jun 30, 2017 | 88.27 | 88.49 | 87.59 | 87.59 | 685,855 | -0.09(-0.10%) |
Jun 29, 2017 | 88.87 | 89.06 | 86.95 | 87.68 | 1,001,776 | -1.43(-1.60%) |
Jun 28, 2017 | 87.78 | 89.20 | 86.89 | 89.11 | 1,099,328 | +1.96(+2.25%) |
Jun 27, 2017 | 87.36 | 87.89 | 86.71 | 87.15 | 817,781 | -0.38(-0.43%) |
Jun 26, 2017 | 88.56 | 89.12 | 87.39 | 87.53 | 531,247 | -0.98(-1.11%) |
Jun 23, 2017 | 88.12 | 88.66 | 87.39 | 88.51 | 1,212,532 | +0.76(+0.86%) |
Jun 22, 2017 | 87.00 | 88.11 | 86.41 | 87.75 | 943,317 | +0.84(+0.97%) |
Jun 21, 2017 | 86.59 | 87.35 | 86.27 | 86.91 | 889,659 | +0.48(+0.56%) |
Jun 20, 2017 | 86.77 | 87.84 | 86.36 | 86.42 | 635,912 | -0.62(-0.71%) |
Jun 19, 2017 | 87.20 | 87.99 | 86.68 | 87.04 | 700,654 | +0.19(+0.22%) |
Jun 16, 2017 | 87.59 | 87.59 | 86.49 | 86.85 | 1,195,246 | -0.77(-0.87%) |
Jun 15, 2017 | 86.68 | 87.96 | 85.96 | 87.61 | 865,915 | -0.06(-0.07%) |
Jun 14, 2017 | 88.26 | 88.43 | 87.12 | 87.67 | 720,351 | -0.39(-0.44%) |
Jun 13, 2017 | 87.28 | 88.68 | 87.28 | 88.06 | 955,268 | +1.26(+1.45%) |
Jun 12, 2017 | 85.99 | 87.38 | 84.67 | 86.80 | 1,435,698 | +0.39(+0.45%) |
Jun 09, 2017 | 88.39 | 88.40 | 85.72 | 86.41 | 1,773,176 | -1.92(-2.17%) |
Jun 08, 2017 | 89.39 | 87.66 | 88.33 | 1,089,263 | -1.13(-1.27%) | |
Jun 07, 2017 | 89.50 | 90.12 | 89.19 | 89.47 | 886,675 | +0.02(+0.03%) |
Jun 06, 2017 | 88.86 | 90.69 | 88.40 | 89.44 | 1,207,619 | +0.50(+0.57%) |
Jun 05, 2017 | 89.84 | 90.11 | 88.87 | 88.94 | 1,577,176 | -0.65(-0.73%) |
Jun 02, 2017 | 90.45 | 90.48 | 89.34 | 89.59 | 1,265,446 | -0.89(-0.99%) |
Jun 01, 2017 | 89.17 | 90.48 | 89.17 | 90.48 | 1,291,582 | +1.65(+1.86%) |
May 31, 2017 | 89.42 | 89.58 | 88.57 | 88.83 | 1,463,899 | -0.36(-0.40%) |
May 30, 2017 | 89.04 | 89.46 | 88.80 | 89.19 | 871,562 | +0.13(+0.14%) |
May 26, 2017 | 89.40 | 89.87 | 88.98 | 89.07 | 1,102,076 | -0.50(-0.56%) |
May 25, 2017 | 90.18 | 90.23 | 89.52 | 89.57 | 1,095,249 | -0.14(-0.15%) |
May 24, 2017 | 88.46 | 89.83 | 88.19 | 89.71 | 1,070,587 | +1.26(+1.43%) |
May 23, 2017 | 89.16 | 89.39 | 88.20 | 88.45 | 1,524,132 | -0.50(-0.57%) |
May 22, 2017 | 87.57 | 89.00 | 87.48 | 88.95 | 955,897 | +1.64(+1.88%) |
May 19, 2017 | 86.58 | 87.57 | 86.32 | 87.31 | 1,037,924 | +1.23(+1.43%) |
May 18, 2017 | 85.42 | 86.67 | 85.02 | 86.08 | 1,046,313 | +0.65(+0.76%) |
May 17, 2017 | 86.65 | 86.37 | 85.40 | 85.43 | 1,371,178 | -1.22(-1.41%) |
May 16, 2017 | 87.06 | 87.25 | 86.39 | 86.65 | 1,016,707 | -0.08(-0.09%) |
May 15, 2017 | 85.06 | 87.11 | 85.02 | 86.73 | 1,268,415 | +1.65(+1.94%) |
May 12, 2017 | 85.40 | 85.58 | 84.85 | 85.08 | 964,396 | -0.49(-0.58%) |
May 11, 2017 | 84.62 | 85.62 | 84.35 | 85.58 | 879,753 | +0.45(+0.52%) |
May 10, 2017 | 84.62 | 85.50 | 84.49 | 85.13 | 1,226,029 | +0.50(+0.60%) |
May 09, 2017 | 84.00 | 84.90 | 83.82 | 84.62 | 1,641,099 | +0.71(+0.84%) |
May 08, 2017 | 83.72 | 84.30 | 83.51 | 83.92 | 1,191,223 | +0.46(+0.55%) |
May 05, 2017 | 83.99 | 83.99 | 83.15 | 83.46 | 1,782,523 | -0.07(-0.08%) |
May 04, 2017 | 82.22 | 83.61 | 81.74 | 83.53 | 3,137,222 | +4.89(+6.21%) |
May 03, 2017 | 78.86 | 79.10 | 77.58 | 78.64 | 1,950,735 | -0.60(-0.76%) |
May 02, 2017 | 79.08 | 79.50 | 78.54 | 79.24 | 927,059 | +0.21(+0.27%) |
May 01, 2017 | 79.42 | 79.54 | 78.96 | 79.03 | 1,142,422 | -0.25(-0.32%) |
Apr 28, 2017 | 79.23 | 79.75 | 78.34 | 79.28 | 1,833,127 | -0.20(-0.26%) |
Apr 27, 2017 | 78.94 | 79.63 | 78.77 | 79.49 | 1,104,717 | +0.53(+0.68%) |
Apr 26, 2017 | 79.50 | 79.52 | 78.60 | 78.95 | 952,320 | -0.54(-0.68%) |
Apr 25, 2017 | 79.08 | 79.87 | 78.72 | 79.50 | 1,322,914 | +0.57(+0.72%) |
Apr 24, 2017 | 79.10 | 79.41 | 78.53 | 78.92 | 1,209,151 | +0.51(+0.66%) |
Apr 21, 2017 | 78.54 | 79.23 | 77.84 | 78.41 | 1,653,692 | -0.13(-0.16%) |
Apr 20, 2017 | 76.86 | 78.62 | 76.42 | 78.54 | 1,709,967 | +1.98(+2.58%) |
Apr 19, 2017 | 76.58 | 77.12 | 76.38 | 76.56 | 859,008 | -0.05(-0.06%) |
Apr 18, 2017 | 75.84 | 76.67 | 75.80 | 76.61 | 714,485 | +0.41(+0.53%) |
Apr 17, 2017 | 75.29 | 76.22 | 75.29 | 76.20 | 722,014 | +1.01(+1.34%) |
Apr 13, 2017 | 74.85 | 76.00 | 74.70 | 75.19 | 1,098,257 | +0.03(+0.04%) |
Apr 12, 2017 | 75.40 | 75.61 | 74.15 | 75.16 | 725,838 | -0.17(-0.23%) |
Apr 11, 2017 | 75.15 | 75.34 | 74.28 | 75.34 | 955,113 | +0.18(+0.25%) |
Apr 10, 2017 | 75.44 | 75.97 | 75.11 | 75.15 | 780,205 | -0.42(-0.55%) |
Apr 07, 2017 | 75.63 | 76.09 | 75.37 | 75.57 | 646,487 | -0.16(-0.20%) |
Apr 06, 2017 | 75.32 | 76.02 | 75.14 | 75.72 | 708,706 | +0.33(+0.44%) |
Apr 05, 2017 | 76.03 | 76.51 | 75.21 | 75.39 | 891,414 | -0.58(-0.77%) |
Apr 04, 2017 | 76.56 | 76.92 | 75.65 | 75.98 | 1,340,591 | -0.95(-1.24%) |
Apr 03, 2017 | 78.41 | 78.48 | 76.69 | 76.93 | 1,448,327 | -1.31(-1.67%) |
Mar 31, 2017 | 77.67 | 78.64 | 77.66 | 78.23 | 1,400,389 | -0.02(-0.02%) |
Mar 30, 2017 | 77.63 | 79.16 | 76.91 | 78.25 | 2,210,322 | +1.81(+2.37%) |
Mar 29, 2017 | 76.36 | 76.79 | 76.09 | 76.44 | 885,972 | +0.08(+0.10%) |
Mar 28, 2017 | 75.74 | 76.71 | 75.33 | 76.36 | 1,113,504 | +0.61(+0.81%) |
Mar 27, 2017 | 75.35 | 76.01 | 74.97 | 75.75 | 1,409,018 | -0.29(-0.38%) |
Mar 24, 2017 | 76.86 | 77.06 | 75.90 | 76.04 | 1,616,892 | -0.50(-0.66%) |
Mar 23, 2017 | 76.43 | 77.42 | 76.21 | 76.55 | 1,046,199 | -0.13(-0.16%) |
Mar 22, 2017 | 75.92 | 76.93 | 75.84 | 76.67 | 616,426 | +0.80(+1.05%) |
Mar 21, 2017 | 77.36 | 77.41 | 75.80 | 75.88 | 1,028,222 | -1.10(-1.42%) |
Mar 20, 2017 | 77.60 | 77.60 | 76.85 | 76.97 | 894,627 | -0.63(-0.81%) |
Mar 17, 2017 | 77.51 | 77.84 | 77.21 | 77.60 | 1,142,027 | +0.32(+0.41%) |
Mar 16, 2017 | 76.45 | 77.29 | 76.16 | 77.28 | 1,050,759 | +0.94(+1.23%) |
Mar 15, 2017 | 76.93 | 76.93 | 75.78 | 76.34 | 1,444,487 | -0.33(-0.43%) |
Mar 14, 2017 | 77.22 | 77.58 | 76.41 | 76.67 | 616,092 | -0.58(-0.75%) |
Mar 13, 2017 | 76.65 | 77.36 | 76.49 | 77.26 | 757,234 | +0.51(+0.67%) |
Mar 10, 2017 | 77.33 | 77.84 | 76.40 | 76.74 | 1,347,757 | -0.51(-0.67%) |
Mar 09, 2017 | 77.86 | 78.19 | 76.79 | 77.26 | 966,343 | -0.58(-0.75%) |
Mar 08, 2017 | 78.45 | 78.80 | 77.80 | 77.84 | 1,201,453 | -0.60(-0.77%) |
Mar 07, 2017 | 77.65 | 79.09 | 77.49 | 78.44 | 1,829,258 | +0.66(+0.85%) |
Mar 06, 2017 | 77.92 | 78.07 | 76.78 | 77.78 | 1,406,864 | -0.39(-0.50%) |
Mar 03, 2017 | 75.96 | 78.51 | 75.89 | 78.17 | 2,290,084 | +2.27(+2.99%) |
Mar 02, 2017 | 76.82 | 76.87 | 75.70 | 75.90 | 1,297,002 | -1.14(-1.49%) |