Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 93.77 | 93.77 | 93.77 | 0 | +1.26(+1.37%) | |
Mar 28, 2018 | 93.70 | 94.13 | 92.26 | 92.51 | 867,132 | -0.95(-1.01%) |
Mar 27, 2018 | 95.71 | 95.71 | 93.00 | 93.46 | 794,876 | -1.68(-1.77%) |
Mar 26, 2018 | 90.98 | 95.27 | 90.98 | 95.14 | 1,372,857 | +4.28(+4.71%) |
Mar 23, 2018 | 94.29 | 94.95 | 90.73 | 90.86 | 892,434 | -3.15(-3.35%) |
Mar 22, 2018 | 96.77 | 97.22 | 93.95 | 94.00 | 776,439 | -3.89(-3.97%) |
Mar 21, 2018 | 96.94 | 99.06 | 96.30 | 97.89 | 671,215 | +0.95(+0.98%) |
Mar 20, 2018 | 97.47 | 97.90 | 96.03 | 96.94 | 858,649 | -0.12(-0.13%) |
Mar 19, 2018 | 98.43 | 99.00 | 96.48 | 97.07 | 1,242,780 | -1.54(-1.56%) |
Mar 16, 2018 | 97.90 | 99.29 | 97.06 | 98.61 | 3,442,898 | +0.77(+0.78%) |
Mar 15, 2018 | 98.79 | 99.04 | 97.30 | 97.84 | 691,606 | -0.77(-0.78%) |
Mar 14, 2018 | 100.14 | 100.14 | 98.26 | 98.61 | 647,892 | -0.90(-0.90%) |
Mar 13, 2018 | 99.69 | 100.95 | 99.26 | 99.51 | 596,425 | +0.14(+0.14%) |
Mar 12, 2018 | 99.21 | 100.23 | 98.87 | 99.37 | 852,909 | +0.17(+0.17%) |
Mar 09, 2018 | 97.30 | 99.58 | 96.75 | 99.21 | 1,504,704 | +2.63(+2.73%) |
Mar 08, 2018 | 97.74 | 97.88 | 96.02 | 96.57 | 771,897 | -1.08(-1.11%) |
Mar 07, 2018 | 98.67 | 97.66 | 756,450 | -0.89(-0.91%) | ||
Mar 06, 2018 | 97.29 | 99.46 | 97.12 | 98.55 | 950,018 | +1.77(+1.83%) |
Mar 05, 2018 | 96.53 | 97.83 | 96.31 | 96.78 | 747,120 | -0.32(-0.33%) |
Mar 02, 2018 | 97.42 | 97.84 | 95.59 | 97.10 | 814,344 | -1.05(-1.07%) |
Mar 01, 2018 | 98.92 | 99.30 | 97.15 | 98.16 | 949,155 | -0.50(-0.51%) |
Feb 28, 2018 | 99.86 | 100.88 | 98.65 | 98.66 | 809,529 | -0.84(-0.85%) |
Feb 27, 2018 | 100.64 | 101.13 | 99.50 | 99.50 | 505,045 | -1.26(-1.25%) |
Feb 26, 2018 | 99.32 | 100.79 | 98.92 | 100.76 | 1,017,348 | +1.97(+1.99%) |
Feb 23, 2018 | 99.03 | 99.12 | 97.83 | 98.79 | 547,309 | +0.49(+0.50%) |
Feb 22, 2018 | 98.10 | 98.30 | 595,427 | -0.37(-0.38%) | ||
Feb 21, 2018 | 98.74 | 100.68 | 98.41 | 98.68 | 749,740 | +0.30(+0.30%) |
Feb 20, 2018 | 98.09 | 99.26 | 97.67 | 98.38 | 857,086 | -0.42(-0.43%) |
Feb 16, 2018 | 98.80 | 98.80 | 98.80 | 0 | +1.19(+1.22%) | |
Feb 15, 2018 | 96.58 | 97.78 | 95.10 | 97.61 | 1,270,170 | +1.61(+1.67%) |
Feb 14, 2018 | 95.32 | 96.30 | 94.82 | 96.00 | 855,313 | -0.03(-0.03%) |
Feb 13, 2018 | 96.23 | 96.54 | 95.56 | 96.04 | 561,299 | -0.55(-0.57%) |
Feb 12, 2018 | 95.52 | 97.04 | 94.48 | 96.58 | 941,356 | +2.43(+2.58%) |
Feb 09, 2018 | 93.59 | 94.69 | 91.28 | 94.16 | 1,002,854 | +1.50(+1.62%) |
Feb 08, 2018 | 96.67 | 96.67 | 92.62 | 92.66 | 1,357,412 | -4.29(-4.42%) |
Feb 07, 2018 | 98.12 | 99.10 | 96.95 | 96.95 | 1,199,456 | -1.51(-1.54%) |
Feb 06, 2018 | 94.72 | 98.72 | 94.72 | 98.46 | 1,777,343 | +0.86(+0.88%) |
Feb 05, 2018 | 100.86 | 101.22 | 95.18 | 97.60 | 1,415,166 | -4.29(-4.21%) |
Feb 02, 2018 | 101.92 | 102.29 | 100.81 | 101.89 | 1,232,477 | -0.36(-0.36%) |
Feb 01, 2018 | 103.71 | 103.71 | 101.35 | 102.25 | 2,003,267 | -1.73(-1.66%) |
Jan 31, 2018 | 103.53 | 104.24 | 98.73 | 103.98 | 2,718,597 | +0.76(+0.74%) |
Jan 30, 2018 | 103.83 | 104.23 | 103.22 | 103.22 | 1,279,280 | -1.04(-1.00%) |
Jan 29, 2018 | 106.61 | 106.62 | 104.19 | 104.26 | 899,041 | -0.80(-0.76%) |
Jan 26, 2018 | 104.51 | 108.54 | 103.20 | 105.06 | 1,565,782 | +1.08(+1.03%) |
Jan 25, 2018 | 104.46 | 105.37 | 103.76 | 103.98 | 974,109 | -0.47(-0.45%) |
Jan 24, 2018 | 105.11 | 105.96 | 103.89 | 104.45 | 740,534 | -0.23(-0.22%) |
Jan 23, 2018 | 104.96 | 105.31 | 103.48 | 104.69 | 794,493 | -0.64(-0.61%) |
Jan 22, 2018 | 105.78 | 105.84 | 104.64 | 105.32 | 782,859 | -0.26(-0.24%) |
Jan 19, 2018 | 104.86 | 105.69 | 104.68 | 105.58 | 895,468 | +1.20(+1.15%) |
Jan 18, 2018 | 104.78 | 105.31 | 104.31 | 104.38 | 648,567 | -0.54(-0.51%) |
Jan 17, 2018 | 104.79 | 105.42 | 103.96 | 104.92 | 683,615 | +0.73(+0.70%) |
Jan 16, 2018 | 106.60 | 106.80 | 103.70 | 104.19 | 845,663 | -2.02(-1.90%) |
Jan 12, 2018 | 106.21 | 106.21 | 106.21 | 0 | -0.76(-0.71%) | |
Jan 11, 2018 | 106.27 | 107.00 | 105.41 | 106.97 | 441,339 | +1.03(+0.97%) |
Jan 10, 2018 | 105.89 | 106.24 | 105.39 | 105.94 | 585,457 | +0.08(+0.08%) |
Jan 09, 2018 | 107.41 | 107.53 | 105.63 | 105.86 | 1,196,483 | -1.39(-1.30%) |
Jan 08, 2018 | 106.88 | 107.76 | 106.53 | 107.25 | 716,751 | +0.92(+0.86%) |
Jan 05, 2018 | 106.52 | 106.85 | 105.72 | 106.33 | 813,121 | +0.32(+0.30%) |
Jan 04, 2018 | 104.47 | 106.89 | 104.42 | 106.01 | 1,287,267 | +1.74(+1.67%) |
Jan 03, 2018 | 102.48 | 104.77 | 102.33 | 104.27 | 1,056,401 | +1.96(+1.92%) |
Jan 02, 2018 | 100.54 | 102.45 | 100.27 | 102.31 | 997,271 | +2.53(+2.54%) |
Dec 29, 2017 | 99.78 | 99.78 | 99.78 | 0 | -0.31(-0.31%) | |
Dec 28, 2017 | 99.88 | 100.14 | 98.88 | 100.08 | 423,409 | +0.31(+0.32%) |
Dec 27, 2017 | 99.51 | 100.20 | 99.04 | 99.77 | 526,050 | +0.36(+0.37%) |
Dec 26, 2017 | 100.03 | 99.07 | 99.40 | 460,168 | +0.01(+0.01%) | |
Dec 22, 2017 | 99.26 | 99.62 | 98.53 | 99.40 | 494,792 | +0.35(+0.35%) |
Dec 21, 2017 | 99.26 | 99.72 | 98.76 | 99.05 | 613,803 | +0.46(+0.47%) |
Dec 20, 2017 | 98.32 | 98.95 | 97.91 | 98.59 | 1,116,604 | +0.74(+0.76%) |
Dec 19, 2017 | 96.67 | 98.74 | 96.60 | 97.85 | 977,471 | +1.48(+1.54%) |
Dec 18, 2017 | 95.22 | 96.60 | 95.22 | 96.36 | 756,990 | +1.46(+1.54%) |
Dec 15, 2017 | 94.57 | 95.73 | 94.01 | 94.91 | 2,074,696 | +0.31(+0.33%) |
Dec 14, 2017 | 96.64 | 96.71 | 94.58 | 94.59 | 1,123,805 | -1.72(-1.79%) |
Dec 13, 2017 | 96.09 | 96.93 | 96.09 | 96.32 | 737,689 | +0.02(+0.02%) |
Dec 12, 2017 | 96.30 | 97.15 | 96.18 | 96.30 | 689,017 | -0.96(-0.99%) |
Dec 11, 2017 | 97.26 | 97.68 | 95.75 | 97.26 | 917,946 | -0.17(-0.18%) |
Dec 08, 2017 | 97.34 | 98.03 | 96.95 | 97.44 | 719,648 | +0.31(+0.32%) |
Dec 07, 2017 | 96.46 | 97.59 | 96.18 | 97.12 | 771,032 | +0.51(+0.53%) |
Dec 06, 2017 | 97.07 | 97.54 | 96.46 | 96.61 | 632,702 | -0.35(-0.36%) |
Dec 05, 2017 | 97.52 | 97.82 | 96.64 | 96.96 | 813,757 | -0.95(-0.97%) |
Dec 04, 2017 | 97.49 | 98.75 | 97.49 | 97.90 | 1,075,498 | +1.24(+1.29%) |
Dec 01, 2017 | 97.59 | 97.60 | 95.08 | 96.66 | 1,132,441 | -0.99(-1.01%) |
Nov 30, 2017 | 94.85 | 97.96 | 94.77 | 97.65 | 1,617,983 | +2.89(+3.05%) |
Nov 29, 2017 | 93.01 | 94.86 | 92.80 | 94.76 | 808,083 | +1.76(+1.89%) |
Nov 28, 2017 | 92.04 | 93.02 | 91.54 | 93.00 | 667,778 | +1.26(+1.37%) |
Nov 27, 2017 | 91.80 | 92.69 | 91.43 | 91.74 | 663,155 | -0.04(-0.04%) |
Nov 24, 2017 | 92.61 | 92.89 | 91.78 | 91.78 | 216,152 | -0.49(-0.54%) |
Nov 22, 2017 | 92.39 | 92.68 | 91.86 | 92.27 | 569,411 | +0.02(+0.03%) |
Nov 21, 2017 | 92.57 | 93.15 | 92.20 | 92.25 | 743,656 | +0.22(+0.24%) |
Nov 20, 2017 | 92.22 | 93.02 | 91.84 | 92.03 | 809,179 | -0.58(-0.62%) |
Nov 17, 2017 | 91.74 | 92.92 | 91.48 | 92.60 | 543,116 | +0.49(+0.54%) |
Nov 16, 2017 | 91.87 | 92.71 | 91.78 | 92.11 | 766,057 | +0.02(+0.02%) |
Nov 15, 2017 | 92.26 | 93.11 | 91.77 | 92.09 | 810,976 | -0.71(-0.76%) |
Nov 14, 2017 | 92.14 | 93.40 | 91.93 | 92.80 | 554,754 | +0.29(+0.31%) |
Nov 13, 2017 | 90.72 | 92.82 | 90.30 | 92.51 | 1,319,610 | +1.72(+1.90%) |
Nov 10, 2017 | 90.08 | 91.08 | 89.98 | 90.79 | 1,109,671 | +0.86(+0.95%) |
Nov 09, 2017 | 91.07 | 91.47 | 89.33 | 89.93 | 1,437,020 | -1.79(-1.96%) |
Nov 08, 2017 | 91.39 | 91.87 | 91.00 | 91.73 | 1,072,981 | +0.05(+0.05%) |
Nov 07, 2017 | 91.21 | 92.18 | 90.45 | 91.68 | 952,305 | +0.32(+0.35%) |
Nov 06, 2017 | 95.26 | 95.27 | 91.09 | 91.36 | 2,108,508 | -3.94(-4.13%) |
Nov 03, 2017 | 95.59 | 96.20 | 95.19 | 95.29 | 623,029 | -0.39(-0.40%) |
Nov 02, 2017 | 95.58 | 96.50 | 95.17 | 95.68 | 858,581 | -0.30(-0.31%) |
Nov 01, 2017 | 96.42 | 96.78 | 95.56 | 95.98 | 1,070,910 | +0.25(+0.26%) |
Oct 31, 2017 | 95.43 | 96.23 | 94.78 | 95.73 | 578,890 | +0.58(+0.61%) |
Oct 30, 2017 | 95.67 | 96.29 | 94.96 | 95.15 | 860,082 | -1.12(-1.16%) |
Oct 27, 2017 | 96.99 | 97.17 | 91.93 | 96.27 | 1,769,222 | -1.36(-1.39%) |
Oct 26, 2017 | 96.33 | 99.42 | 95.93 | 97.63 | 1,108,629 | +0.35(+0.36%) |
Oct 25, 2017 | 97.93 | 98.21 | 96.25 | 97.29 | 823,577 | -0.39(-0.40%) |
Oct 24, 2017 | 98.31 | 98.45 | 97.08 | 97.67 | 920,627 | +0.40(+0.41%) |
Oct 23, 2017 | 97.85 | 97.97 | 97.23 | 97.27 | 664,745 | -0.18(-0.19%) |
Oct 20, 2017 | 96.55 | 97.47 | 96.32 | 97.45 | 724,370 | +1.45(+1.51%) |
Oct 19, 2017 | 95.63 | 96.12 | 95.25 | 96.00 | 469,162 | +0.15(+0.15%) |
Oct 18, 2017 | 96.26 | 96.53 | 95.57 | 95.85 | 963,788 | -0.27(-0.28%) |
Oct 17, 2017 | 96.39 | 96.83 | 95.94 | 96.13 | 864,227 | -0.21(-0.21%) |
Oct 16, 2017 | 95.48 | 96.37 | 95.18 | 96.33 | 844,087 | +1.08(+1.13%) |
Oct 13, 2017 | 94.92 | 95.57 | 94.79 | 95.25 | 937,134 | +0.16(+0.16%) |
Oct 12, 2017 | 96.27 | 96.27 | 95.00 | 95.10 | 982,983 | -0.99(-1.03%) |
Oct 11, 2017 | 96.81 | 96.97 | 95.76 | 96.08 | 715,999 | -0.63(-0.66%) |
Oct 10, 2017 | 96.23 | 96.87 | 95.96 | 96.72 | 444,752 | +0.62(+0.64%) |
Oct 09, 2017 | 96.17 | 96.42 | 95.52 | 96.10 | 466,149 | +0.18(+0.19%) |
Oct 06, 2017 | 96.13 | 96.97 | 95.78 | 95.92 | 641,103 | -0.46(-0.48%) |
Oct 05, 2017 | 96.64 | 96.65 | 95.76 | 96.38 | 937,564 | -0.22(-0.23%) |
Oct 04, 2017 | 96.58 | 97.12 | 96.17 | 96.60 | 796,388 | +0.05(+0.05%) |
Oct 03, 2017 | 96.55 | 97.06 | 95.89 | 96.55 | 662,329 | +0.35(+0.36%) |
Oct 02, 2017 | 94.23 | 96.38 | 94.23 | 96.21 | 827,864 | +1.79(+1.89%) |
Sep 29, 2017 | 94.76 | 94.80 | 93.77 | 94.42 | 1,007,844 | -0.77(-0.80%) |
Sep 28, 2017 | 94.73 | 95.67 | 94.34 | 95.19 | 1,061,635 | +0.26(+0.28%) |
Sep 27, 2017 | 94.58 | 95.40 | 94.06 | 94.92 | 846,342 | +0.80(+0.85%) |
Sep 26, 2017 | 93.92 | 94.78 | 93.78 | 94.13 | 805,873 | +0.35(+0.37%) |
Sep 25, 2017 | 95.33 | 95.59 | 92.38 | 93.78 | 1,187,604 | -1.90(-1.99%) |
Sep 22, 2017 | 97.57 | 97.81 | 94.86 | 95.68 | 1,311,702 | -2.13(-2.18%) |
Sep 21, 2017 | 98.14 | 98.23 | 97.58 | 97.81 | 560,956 | -0.40(-0.40%) |
Sep 20, 2017 | 96.55 | 98.33 | 96.54 | 98.21 | 1,065,291 | +1.66(+1.72%) |
Sep 19, 2017 | 95.69 | 96.78 | 94.95 | 96.55 | 1,290,446 | +0.86(+0.89%) |
Sep 18, 2017 | 95.68 | 96.49 | 95.43 | 95.69 | 1,327,300 | +0.28(+0.29%) |
Sep 15, 2017 | 95.15 | 95.57 | 94.27 | 95.41 | 2,644,871 | +0.07(+0.07%) |
Sep 14, 2017 | 95.13 | 95.54 | 94.56 | 95.34 | 1,045,738 | -0.14(-0.15%) |
Sep 13, 2017 | 96.35 | 96.60 | 94.73 | 95.48 | 1,497,004 | -1.37(-1.41%) |
Sep 12, 2017 | 96.55 | 97.42 | 95.89 | 96.85 | 1,444,005 | +1.20(+1.26%) |
Sep 11, 2017 | 93.71 | 96.19 | 93.20 | 95.65 | 1,812,786 | +2.46(+2.65%) |
Sep 08, 2017 | 92.05 | 93.72 | 91.91 | 93.18 | 885,294 | +1.24(+1.34%) |
Sep 07, 2017 | 91.50 | 92.42 | 91.02 | 91.95 | 738,829 | +0.53(+0.58%) |
Sep 06, 2017 | 91.79 | 92.28 | 90.65 | 91.41 | 644,508 | -0.21(-0.23%) |
Sep 05, 2017 | 92.88 | 93.10 | 91.27 | 91.63 | 828,090 | -1.28(-1.38%) |
Sep 01, 2017 | 92.30 | 93.05 | 92.30 | 92.90 | 530,640 | +0.85(+0.93%) |
Aug 31, 2017 | 91.18 | 92.35 | 91.05 | 92.05 | 1,012,359 | +1.04(+1.14%) |
Aug 30, 2017 | 88.88 | 91.04 | 88.88 | 91.01 | 866,152 | +2.16(+2.43%) |
Aug 29, 2017 | 88.92 | 89.11 | 88.44 | 88.85 | 789,992 | -0.46(-0.51%) |
Aug 28, 2017 | 90.46 | 90.67 | 89.19 | 89.31 | 684,036 | -1.06(-1.18%) |
Aug 25, 2017 | 90.53 | 90.89 | 89.97 | 90.37 | 640,523 | +0.20(+0.22%) |
Aug 24, 2017 | 89.63 | 90.41 | 89.37 | 90.18 | 750,127 | +0.79(+0.88%) |
Aug 23, 2017 | 88.72 | 89.99 | 88.53 | 89.39 | 745,086 | +0.30(+0.34%) |
Aug 22, 2017 | 87.29 | 89.19 | 87.29 | 89.09 | 1,028,171 | +1.87(+2.14%) |
Aug 21, 2017 | 89.90 | 89.90 | 87.20 | 87.22 | 1,220,932 | -2.85(-3.16%) |
Aug 18, 2017 | 90.30 | 90.87 | 89.85 | 90.07 | 893,711 | -0.48(-0.52%) |
Aug 17, 2017 | 90.98 | 91.31 | 90.35 | 90.55 | 858,043 | -0.71(-0.78%) |
Aug 16, 2017 | 90.07 | 91.41 | 90.07 | 91.26 | 864,978 | +1.76(+1.97%) |
Aug 15, 2017 | 89.47 | 90.25 | 89.04 | 89.50 | 981,879 | +0.13(+0.15%) |
Aug 14, 2017 | 88.74 | 89.99 | 88.51 | 89.37 | 900,808 | +1.32(+1.50%) |
Aug 11, 2017 | 87.75 | 88.47 | 87.54 | 88.05 | 1,871,135 | +0.16(+0.18%) |
Aug 10, 2017 | 89.65 | 89.92 | 87.75 | 87.89 | 894,935 | -1.51(-1.69%) |
Aug 09, 2017 | 89.76 | 90.20 | 89.19 | 89.40 | 917,359 | -0.37(-0.41%) |
Aug 08, 2017 | 89.95 | 90.46 | 89.48 | 89.77 | 1,215,868 | +0.16(+0.18%) |
Aug 07, 2017 | 89.56 | 90.18 | 89.19 | 89.60 | 935,481 | +0.28(+0.31%) |
Aug 04, 2017 | 90.45 | 90.72 | 89.10 | 89.33 | 1,149,176 | -0.82(-0.91%) |
Aug 03, 2017 | 90.17 | 91.18 | 89.78 | 90.14 | 858,344 | -0.12(-0.14%) |
Aug 02, 2017 | 89.78 | 90.52 | 89.10 | 90.27 | 897,955 | +0.15(+0.16%) |
Aug 01, 2017 | 89.84 | 90.43 | 89.13 | 90.12 | 1,241,927 | +0.47(+0.52%) |
Jul 31, 2017 | 90.32 | 90.65 | 89.34 | 89.65 | 1,415,402 | -0.24(-0.26%) |
Jul 28, 2017 | 90.59 | 91.30 | 89.28 | 89.89 | 2,452,694 | -0.64(-0.71%) |
Jul 27, 2017 | 88.24 | 91.99 | 86.65 | 90.53 | 1,798,769 | +1.43(+1.61%) |
Jul 26, 2017 | 89.06 | 89.78 | 88.04 | 89.10 | 2,609,719 | +0.18(+0.20%) |
Jul 25, 2017 | 89.80 | 89.84 | 88.65 | 88.92 | 27,605,866 | -0.34(-0.38%) |
Jul 24, 2017 | 90.53 | 90.72 | 89.19 | 89.25 | 1,802,884 | -0.38(-0.43%) |
Jul 21, 2017 | 90.25 | 90.55 | 89.06 | 89.64 | 1,419,228 | -0.82(-0.91%) |
Jul 20, 2017 | 91.68 | 91.68 | 89.69 | 90.46 | 1,942,011 | -1.49(-1.62%) |
Jul 19, 2017 | 91.75 | 92.14 | 91.52 | 91.95 | 924,332 | +0.63(+0.69%) |
Jul 18, 2017 | 91.89 | 92.10 | 90.93 | 91.32 | 988,655 | -1.09(-1.18%) |
Jul 17, 2017 | 92.30 | 92.74 | 91.67 | 92.40 | 633,027 | -0.22(-0.24%) |
Jul 14, 2017 | 92.91 | 93.01 | 92.52 | 92.63 | 460,609 | -0.16(-0.18%) |
Jul 13, 2017 | 92.13 | 93.61 | 92.11 | 92.79 | 1,017,632 | +1.20(+1.31%) |
Jul 12, 2017 | 91.78 | 92.33 | 90.95 | 91.59 | 674,484 | +0.45(+0.49%) |
Jul 11, 2017 | 92.30 | 92.30 | 90.71 | 91.14 | 819,510 | -0.96(-1.04%) |
Jul 10, 2017 | 90.32 | 92.89 | 90.09 | 92.09 | 1,190,707 | +1.26(+1.39%) |
Jul 07, 2017 | 90.89 | 91.28 | 90.67 | 90.83 | 850,500 | +0.07(+0.07%) |
Jul 06, 2017 | 91.24 | 91.65 | 90.58 | 90.77 | 608,559 | -0.86(-0.94%) |
Jul 05, 2017 | 91.91 | 92.47 | 91.14 | 91.63 | 669,426 | -0.18(-0.20%) |
Jul 03, 2017 | 91.48 | 92.58 | 91.19 | 91.81 | 331,055 | +0.59(+0.65%) |
Jun 30, 2017 | 91.83 | 91.91 | 90.72 | 91.22 | 1,029,714 | -0.13(-0.14%) |
Jun 29, 2017 | 92.51 | 92.51 | 90.78 | 91.35 | 1,354,578 | -1.00(-1.08%) |
Jun 28, 2017 | 91.09 | 92.96 | 90.92 | 92.35 | 1,158,246 | +1.77(+1.95%) |
Jun 27, 2017 | 90.89 | 91.18 | 90.46 | 90.58 | 1,399,040 | -0.38(-0.42%) |
Jun 26, 2017 | 90.08 | 91.23 | 89.73 | 90.96 | 1,199,516 | +1.35(+1.51%) |
Jun 23, 2017 | 88.33 | 89.71 | 87.88 | 89.61 | 1,455,975 | +1.39(+1.58%) |
Jun 22, 2017 | 88.38 | 88.52 | 87.66 | 88.22 | 590,924 | +0.02(+0.02%) |
Jun 21, 2017 | 88.42 | 88.62 | 87.75 | 88.20 | 535,168 | -0.16(-0.18%) |
Jun 20, 2017 | 88.59 | 88.79 | 87.93 | 88.36 | 601,629 | -0.33(-0.37%) |
Jun 19, 2017 | 88.90 | 89.17 | 88.10 | 88.69 | 702,140 | +0.60(+0.68%) |
Jun 16, 2017 | 86.44 | 88.19 | 86.34 | 88.09 | 1,230,959 | +1.80(+2.09%) |
Jun 15, 2017 | 85.76 | 87.07 | 85.41 | 86.29 | 629,533 | +0.34(+0.40%) |
Jun 14, 2017 | 87.28 | 87.28 | 85.60 | 85.94 | 615,255 | -0.66(-0.77%) |
Jun 13, 2017 | 85.71 | 86.65 | 85.49 | 86.61 | 539,661 | +0.97(+1.14%) |
Jun 12, 2017 | 85.43 | 86.10 | 85.19 | 85.63 | 959,177 | +0.20(+0.24%) |
Jun 09, 2017 | 84.97 | 86.10 | 84.68 | 85.43 | 735,776 | +0.96(+1.14%) |
Jun 08, 2017 | 84.32 | 84.80 | 83.82 | 84.47 | 514,015 | +0.02(+0.02%) |
Jun 07, 2017 | 84.22 | 85.04 | 84.10 | 84.45 | 768,176 | +0.31(+0.37%) |
Jun 06, 2017 | 84.71 | 85.18 | 83.75 | 84.14 | 646,599 | -0.59(-0.69%) |
Jun 05, 2017 | 84.82 | 85.31 | 84.62 | 84.73 | 698,577 | -0.09(-0.11%) |
Jun 02, 2017 | 84.62 | 85.37 | 84.38 | 84.82 | 441,239 | +0.16(+0.19%) |
Jun 01, 2017 | 83.23 | 84.70 | 83.12 | 84.66 | 436,618 | +1.50(+1.80%) |
May 31, 2017 | 83.57 | 83.66 | 82.67 | 83.16 | 950,148 | -0.13(-0.16%) |
May 30, 2017 | 83.04 | 83.72 | 82.66 | 83.29 | 459,354 | +0.11(+0.14%) |
May 26, 2017 | 83.01 | 83.37 | 82.55 | 83.17 | 407,732 | +0.17(+0.21%) |
May 25, 2017 | 82.74 | 83.63 | 82.63 | 83.00 | 480,908 | +0.28(+0.34%) |
May 24, 2017 | 81.55 | 82.78 | 81.52 | 82.72 | 694,907 | +1.32(+1.62%) |
May 23, 2017 | 81.47 | 81.64 | 80.79 | 81.40 | 744,323 | +0.07(+0.09%) |
May 22, 2017 | 81.07 | 81.70 | 80.77 | 81.33 | 828,743 | +0.46(+0.56%) |
May 19, 2017 | 80.76 | 81.32 | 80.59 | 80.87 | 1,050,873 | +0.11(+0.13%) |
May 18, 2017 | 81.39 | 81.43 | 79.85 | 80.76 | 979,229 | -1.08(-1.32%) |
May 17, 2017 | 83.75 | 83.02 | 81.81 | 81.85 | 616,497 | -1.90(-2.27%) |
May 16, 2017 | 83.93 | 83.98 | 82.82 | 83.75 | 615,749 | +0.01(+0.01%) |
May 15, 2017 | 83.28 | 83.97 | 83.15 | 83.74 | 654,334 | +0.46(+0.55%) |
May 12, 2017 | 82.98 | 83.34 | 82.72 | 83.29 | 529,965 | -0.14(-0.17%) |
May 11, 2017 | 83.43 | 83.61 | 82.96 | 83.43 | 720,369 | -0.16(-0.19%) |
May 10, 2017 | 81.80 | 83.70 | 81.77 | 83.59 | 744,207 | +1.70(+2.08%) |
May 09, 2017 | 82.47 | 82.72 | 81.83 | 81.89 | 570,355 | -0.58(-0.70%) |
May 08, 2017 | 83.11 | 83.37 | 82.03 | 82.47 | 765,092 | -0.72(-0.87%) |
May 05, 2017 | 82.18 | 83.43 | 81.81 | 83.19 | 1,163,146 | +1.37(+1.67%) |
May 04, 2017 | 80.56 | 82.15 | 80.50 | 81.82 | 1,012,302 | +1.31(+1.63%) |
May 03, 2017 | 80.26 | 80.53 | 80.02 | 80.51 | 1,005,819 | +0.11(+0.13%) |
May 02, 2017 | 80.32 | 80.77 | 80.17 | 80.41 | 537,543 | +0.12(+0.15%) |
May 01, 2017 | 80.55 | 80.88 | 79.95 | 80.28 | 793,398 | -0.12(-0.15%) |
Apr 28, 2017 | 81.60 | 81.62 | 80.18 | 80.41 | 1,294,708 | -1.19(-1.46%) |
Apr 27, 2017 | 80.79 | 82.22 | 79.60 | 81.60 | 1,592,800 | +4.64(+6.03%) |
Apr 26, 2017 | 77.04 | 77.75 | 76.30 | 76.96 | 758,236 | +0.15(+0.19%) |
Apr 25, 2017 | 77.26 | 77.74 | 76.56 | 76.81 | 679,488 | +0.23(+0.30%) |
Apr 24, 2017 | 77.33 | 77.53 | 76.43 | 76.58 | 934,727 | +0.28(+0.37%) |
Apr 21, 2017 | 76.52 | 76.65 | 75.96 | 76.30 | 632,336 | -0.09(-0.12%) |
Apr 20, 2017 | 76.39 | 77.16 | 76.31 | 76.39 | 809,444 | +0.19(+0.25%) |
Apr 19, 2017 | 75.86 | 76.69 | 75.37 | 76.20 | 898,416 | +0.92(+1.22%) |
Apr 18, 2017 | 74.80 | 76.22 | 74.66 | 75.28 | 867,160 | +0.95(+1.28%) |
Apr 17, 2017 | 73.74 | 74.37 | 73.49 | 74.33 | 691,753 | +1.05(+1.43%) |
Apr 13, 2017 | 73.39 | 73.67 | 73.05 | 73.28 | 877,771 | -0.13(-0.18%) |
Apr 12, 2017 | 74.12 | 74.25 | 73.04 | 73.41 | 723,518 | -0.68(-0.91%) |
Apr 11, 2017 | 74.05 | 74.25 | 73.68 | 74.08 | 717,524 | +0.01(+0.01%) |
Apr 10, 2017 | 74.34 | 74.59 | 73.62 | 74.07 | 813,752 | -0.03(-0.04%) |
Apr 07, 2017 | 74.44 | 74.86 | 73.88 | 74.11 | 951,290 | -0.59(-0.80%) |
Apr 06, 2017 | 73.89 | 75.09 | 73.68 | 74.70 | 598,326 | +0.77(+1.05%) |
Apr 05, 2017 | 74.40 | 75.03 | 73.88 | 73.93 | 574,068 | -0.28(-0.37%) |
Apr 04, 2017 | 73.61 | 74.55 | 73.50 | 74.20 | 992,964 | +0.30(+0.41%) |