Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 107.90 | 107.90 | 107.90 | 0 | +1.39(+1.31%) | |
Mar 28, 2018 | 107.64 | 108.14 | 105.31 | 106.50 | 1,123,370 | -1.01(-0.94%) |
Mar 27, 2018 | 111.36 | 111.41 | 106.91 | 107.51 | 782,405 | -3.18(-2.88%) |
Mar 26, 2018 | 109.01 | 110.90 | 107.89 | 110.69 | 826,791 | +3.12(+2.91%) |
Mar 23, 2018 | 109.84 | 110.76 | 107.47 | 107.57 | 761,420 | -2.25(-2.05%) |
Mar 22, 2018 | 111.91 | 112.54 | 109.78 | 109.82 | 837,775 | -2.92(-2.59%) |
Mar 21, 2018 | 114.10 | 114.48 | 112.65 | 112.75 | 722,908 | -1.13(-0.99%) |
Mar 20, 2018 | 112.93 | 114.46 | 112.30 | 113.88 | 767,685 | +1.11(+0.99%) |
Mar 19, 2018 | 113.87 | 113.87 | 111.47 | 112.76 | 1,023,491 | -1.41(-1.24%) |
Mar 16, 2018 | 114.36 | 115.08 | 113.86 | 114.18 | 1,268,660 | -0.19(-0.17%) |
Mar 15, 2018 | 114.33 | 114.57 | 113.59 | 114.37 | 754,354 | +0.33(+0.29%) |
Mar 14, 2018 | 114.06 | 114.49 | 112.68 | 114.04 | 922,363 | +0.61(+0.54%) |
Mar 13, 2018 | 114.42 | 114.45 | 112.83 | 113.43 | 1,168,194 | -0.56(-0.49%) |
Mar 12, 2018 | 113.83 | 114.25 | 112.99 | 113.99 | 795,143 | +0.59(+0.52%) |
Mar 09, 2018 | 111.30 | 113.85 | 111.30 | 113.40 | 680,337 | +2.60(+2.35%) |
Mar 08, 2018 | 110.61 | 111.16 | 110.12 | 110.80 | 591,742 | +0.21(+0.19%) |
Mar 07, 2018 | 110.91 | 110.59 | 623,202 | +0.13(+0.11%) | ||
Mar 06, 2018 | 110.09 | 111.06 | 109.39 | 110.46 | 909,431 | +0.44(+0.40%) |
Mar 05, 2018 | 109.19 | 110.52 | 107.98 | 110.03 | 1,602,230 | +0.27(+0.25%) |
Mar 02, 2018 | 107.39 | 110.04 | 106.46 | 109.76 | 1,489,371 | +1.94(+1.79%) |
Mar 01, 2018 | 109.92 | 110.86 | 107.43 | 107.82 | 1,648,505 | -1.88(-1.71%) |
Feb 28, 2018 | 110.97 | 111.71 | 109.65 | 109.70 | 1,815,437 | -0.78(-0.71%) |
Feb 27, 2018 | 110.93 | 111.21 | 109.43 | 110.48 | 2,030,141 | -0.48(-0.44%) |
Feb 26, 2018 | 111.06 | 111.25 | 109.97 | 110.97 | 859,708 | +0.23(+0.21%) |
Feb 23, 2018 | 109.19 | 110.78 | 108.70 | 110.73 | 1,097,581 | +2.36(+2.18%) |
Feb 22, 2018 | 108.06 | 108.37 | 993,182 | -0.21(-0.20%) | ||
Feb 21, 2018 | 111.00 | 111.49 | 108.57 | 108.58 | 900,184 | -2.41(-2.17%) |
Feb 20, 2018 | 110.29 | 111.49 | 110.00 | 110.99 | 1,388,207 | +0.37(+0.33%) |
Feb 16, 2018 | 110.63 | 110.63 | 110.63 | 0 | +1.93(+1.78%) | |
Feb 15, 2018 | 103.28 | 108.71 | 102.28 | 108.69 | 2,980,539 | +4.61(+4.43%) |
Feb 14, 2018 | 102.72 | 104.62 | 101.30 | 104.08 | 1,553,744 | +0.71(+0.68%) |
Feb 13, 2018 | 102.10 | 104.55 | 102.03 | 103.37 | 1,290,846 | +0.44(+0.42%) |
Feb 12, 2018 | 101.45 | 103.89 | 100.99 | 102.94 | 1,964,201 | +2.39(+2.38%) |
Feb 09, 2018 | 97.99 | 101.44 | 96.21 | 100.55 | 1,628,704 | +3.23(+3.32%) |
Feb 08, 2018 | 102.93 | 103.50 | 97.21 | 97.31 | 1,503,433 | -5.54(-5.39%) |
Feb 07, 2018 | 102.00 | 104.54 | 102.00 | 102.86 | 796,009 | +0.30(+0.29%) |
Feb 06, 2018 | 99.94 | 102.88 | 98.28 | 102.56 | 1,299,181 | -0.22(-0.22%) |
Feb 05, 2018 | 104.52 | 105.77 | 101.32 | 102.78 | 623,108 | -2.40(-2.28%) |
Feb 02, 2018 | 107.33 | 107.33 | 105.06 | 105.18 | 1,088,650 | -2.78(-2.57%) |
Feb 01, 2018 | 108.03 | 108.56 | 107.09 | 107.96 | 997,465 | -0.18(-0.17%) |
Jan 31, 2018 | 108.15 | 109.22 | 107.55 | 108.14 | 973,270 | +0.39(+0.36%) |
Jan 30, 2018 | 107.88 | 108.97 | 106.92 | 107.75 | 741,588 | -1.01(-0.92%) |
Jan 29, 2018 | 109.20 | 109.57 | 108.27 | 108.76 | 819,173 | -0.81(-0.74%) |
Jan 26, 2018 | 108.83 | 109.57 | 108.31 | 109.57 | 705,001 | +1.03(+0.95%) |
Jan 25, 2018 | 109.00 | 109.37 | 108.30 | 108.55 | 874,806 | +0.03(+0.03%) |
Jan 24, 2018 | 106.65 | 108.61 | 106.57 | 108.52 | 1,369,996 | +2.20(+2.07%) |
Jan 23, 2018 | 105.61 | 106.42 | 105.13 | 106.31 | 1,256,903 | +0.77(+0.72%) |
Jan 22, 2018 | 104.23 | 105.61 | 103.77 | 105.55 | 904,883 | +1.05(+1.01%) |
Jan 19, 2018 | 103.40 | 104.54 | 101.24 | 104.49 | 1,113,433 | +1.77(+1.72%) |
Jan 18, 2018 | 102.60 | 103.30 | 101.80 | 102.72 | 663,638 | +0.37(+0.36%) |
Jan 17, 2018 | 101.58 | 102.71 | 101.30 | 102.36 | 832,010 | +1.16(+1.15%) |
Jan 16, 2018 | 100.25 | 101.98 | 100.17 | 101.19 | 1,605,569 | +1.30(+1.30%) |
Jan 12, 2018 | 99.90 | 99.90 | 99.90 | 0 | -0.72(-0.71%) | |
Jan 11, 2018 | 100.35 | 100.80 | 99.41 | 100.61 | 680,431 | +0.42(+0.42%) |
Jan 10, 2018 | 99.66 | 100.20 | 1,262,909 | -1.20(-1.18%) | ||
Jan 09, 2018 | 101.93 | 103.05 | 101.22 | 101.40 | 1,398,989 | +0.61(+0.60%) |
Jan 08, 2018 | 100.18 | 101.42 | 99.72 | 100.79 | 596,477 | +0.60(+0.60%) |
Jan 05, 2018 | 100.47 | 100.86 | 99.64 | 100.19 | 1,035,445 | -0.09(-0.09%) |
Jan 04, 2018 | 98.99 | 100.37 | 98.89 | 100.28 | 1,159,634 | +1.88(+1.91%) |
Jan 03, 2018 | 96.77 | 99.23 | 96.54 | 98.40 | 1,262,715 | +2.08(+2.16%) |
Jan 02, 2018 | 97.41 | 97.66 | 95.60 | 96.32 | 1,189,141 | -0.66(-0.68%) |
Dec 29, 2017 | 96.98 | 96.98 | 96.98 | 0 | -0.08(-0.08%) | |
Dec 28, 2017 | 97.08 | 97.14 | 96.36 | 97.05 | 980,074 | -0.01(-0.01%) |
Dec 27, 2017 | 97.73 | 97.73 | 96.50 | 97.06 | 1,114,035 | -0.39(-0.40%) |
Dec 26, 2017 | 96.80 | 97.72 | 96.33 | 97.45 | 455,638 | +0.36(+0.37%) |
Dec 22, 2017 | 97.03 | 97.36 | 96.70 | 97.09 | 567,203 | -0.01(-0.01%) |
Dec 21, 2017 | 98.72 | 98.90 | 96.57 | 97.10 | 1,156,705 | -1.31(-1.33%) |
Dec 20, 2017 | 99.47 | 100.02 | 98.32 | 98.41 | 758,929 | -0.97(-0.97%) |
Dec 19, 2017 | 98.08 | 99.54 | 97.58 | 99.38 | 1,232,062 | +1.32(+1.34%) |
Dec 18, 2017 | 98.24 | 98.94 | 97.36 | 98.06 | 1,037,499 | +0.51(+0.53%) |
Dec 15, 2017 | 96.88 | 98.15 | 96.36 | 97.55 | 2,839,719 | +1.25(+1.30%) |
Dec 14, 2017 | 96.26 | 96.91 | 96.09 | 96.30 | 1,312,627 | +0.18(+0.19%) |
Dec 13, 2017 | 97.15 | 98.06 | 95.83 | 96.11 | 1,085,278 | -0.75(-0.78%) |
Dec 12, 2017 | 96.87 | 97.44 | 96.40 | 96.87 | 922,964 | -0.08(-0.08%) |
Dec 11, 2017 | 95.94 | 97.23 | 95.59 | 96.95 | 895,384 | +0.82(+0.86%) |
Dec 08, 2017 | 96.14 | 96.58 | 95.77 | 96.12 | 660,581 | +0.17(+0.18%) |
Dec 07, 2017 | 94.28 | 96.32 | 94.28 | 95.95 | 733,746 | +1.93(+2.06%) |
Dec 06, 2017 | 93.49 | 95.26 | 93.19 | 94.02 | 1,685,800 | +0.54(+0.58%) |
Dec 05, 2017 | 92.83 | 94.48 | 92.26 | 93.47 | 1,373,423 | +0.65(+0.70%) |
Dec 04, 2017 | 97.94 | 98.18 | 92.21 | 92.83 | 2,190,804 | -4.63(-4.75%) |
Dec 01, 2017 | 97.18 | 97.71 | 95.47 | 97.46 | 1,130,633 | +0.18(+0.19%) |
Nov 30, 2017 | 96.21 | 97.46 | 95.51 | 97.28 | 1,783,958 | +1.55(+1.62%) |
Nov 29, 2017 | 100.28 | 100.28 | 95.66 | 95.73 | 1,899,382 | -4.44(-4.43%) |
Nov 28, 2017 | 100.94 | 101.47 | 100.05 | 100.17 | 866,537 | -0.33(-0.33%) |
Nov 27, 2017 | 100.39 | 100.79 | 99.38 | 100.50 | 709,519 | +0.41(+0.41%) |
Nov 24, 2017 | 99.26 | 100.13 | 99.12 | 100.09 | 275,000 | +1.01(+1.02%) |
Nov 22, 2017 | 99.80 | 99.99 | 98.76 | 99.08 | 681,763 | -0.75(-0.76%) |
Nov 21, 2017 | 98.20 | 99.84 | 97.89 | 99.84 | 1,051,786 | +2.06(+2.11%) |
Nov 20, 2017 | 97.20 | 98.24 | 96.93 | 97.78 | 719,554 | +1.02(+1.05%) |
Nov 17, 2017 | 96.57 | 96.89 | 96.16 | 96.76 | 644,276 | -0.18(-0.19%) |
Nov 16, 2017 | 96.58 | 97.82 | 96.44 | 96.95 | 891,712 | +0.80(+0.84%) |
Nov 15, 2017 | 97.71 | 97.99 | 95.80 | 96.14 | 1,170,084 | -1.89(-1.92%) |
Nov 14, 2017 | 96.20 | 98.18 | 95.90 | 98.03 | 1,108,371 | +1.68(+1.75%) |
Nov 13, 2017 | 95.11 | 96.43 | 95.11 | 96.35 | 1,413,230 | +0.73(+0.76%) |
Nov 10, 2017 | 95.89 | 96.70 | 94.96 | 95.62 | 1,181,446 | -0.45(-0.47%) |
Nov 09, 2017 | 97.99 | 98.02 | 94.70 | 96.08 | 1,841,915 | -2.25(-2.29%) |
Nov 08, 2017 | 99.74 | 100.36 | 96.77 | 98.33 | 2,339,828 | -2.18(-2.17%) |
Nov 07, 2017 | 100.99 | 100.99 | 99.76 | 100.51 | 1,295,146 | -0.36(-0.35%) |
Nov 06, 2017 | 100.38 | 101.41 | 100.23 | 100.86 | 1,134,472 | +0.64(+0.64%) |
Nov 03, 2017 | 100.25 | 100.67 | 99.67 | 100.23 | 1,140,465 | +0.77(+0.78%) |
Nov 02, 2017 | 99.49 | 98.39 | 99.45 | 710,614 | +0.25(+0.25%) | |
Nov 01, 2017 | 100.98 | 101.06 | 98.79 | 99.20 | 1,091,190 | -1.35(-1.35%) |
Oct 31, 2017 | 98.68 | 100.60 | 98.09 | 100.56 | 1,778,373 | +2.00(+2.03%) |
Oct 30, 2017 | 98.03 | 98.66 | 97.71 | 98.55 | 763,021 | +0.30(+0.31%) |
Oct 27, 2017 | 97.51 | 98.27 | 96.63 | 98.25 | 1,154,014 | +1.13(+1.17%) |
Oct 26, 2017 | 96.50 | 97.30 | 96.02 | 97.12 | 1,857,378 | +0.85(+0.88%) |
Oct 25, 2017 | 94.57 | 96.31 | 94.57 | 96.27 | 946,004 | +1.72(+1.82%) |
Oct 24, 2017 | 94.77 | 94.81 | 94.24 | 94.55 | 567,666 | +0.29(+0.31%) |
Oct 23, 2017 | 94.32 | 94.67 | 93.98 | 94.26 | 1,278,121 | +0.26(+0.28%) |
Oct 20, 2017 | 93.89 | 94.19 | 93.34 | 94.00 | 959,451 | +0.35(+0.37%) |
Oct 19, 2017 | 93.11 | 93.70 | 92.91 | 93.65 | 954,248 | -0.06(-0.06%) |
Oct 18, 2017 | 94.50 | 94.93 | 93.60 | 93.71 | 1,000,965 | -0.78(-0.83%) |
Oct 17, 2017 | 96.06 | 96.07 | 94.33 | 94.49 | 932,406 | -1.61(-1.67%) |
Oct 16, 2017 | 96.63 | 96.93 | 95.79 | 96.10 | 751,971 | -0.29(-0.30%) |
Oct 13, 2017 | 96.15 | 96.84 | 95.81 | 96.39 | 599,036 | +0.56(+0.59%) |
Oct 12, 2017 | 95.74 | 96.65 | 95.43 | 95.82 | 747,924 | -0.01(-0.01%) |
Oct 11, 2017 | 95.39 | 96.36 | 95.15 | 95.83 | 1,064,849 | +0.53(+0.56%) |
Oct 10, 2017 | 95.41 | 97.06 | 94.89 | 95.30 | 1,677,306 | +0.36(+0.38%) |
Oct 09, 2017 | 93.79 | 95.91 | 93.61 | 94.94 | 895,202 | +1.16(+1.24%) |
Oct 06, 2017 | 93.32 | 94.04 | 93.13 | 93.78 | 650,791 | +0.15(+0.17%) |
Oct 05, 2017 | 93.24 | 94.11 | 92.75 | 93.63 | 805,569 | +0.36(+0.38%) |
Oct 04, 2017 | 93.71 | 93.71 | 92.62 | 93.27 | 1,049,574 | -0.19(-0.21%) |
Oct 03, 2017 | 93.17 | 94.62 | 92.96 | 93.46 | 1,171,628 | +0.47(+0.51%) |
Oct 02, 2017 | 92.10 | 93.07 | 91.90 | 92.99 | 1,089,694 | +1.06(+1.16%) |
Sep 29, 2017 | 90.85 | 91.96 | 90.56 | 91.93 | 863,892 | +1.05(+1.16%) |
Sep 28, 2017 | 91.11 | 91.44 | 89.93 | 90.87 | 1,219,122 | -0.52(-0.57%) |
Sep 27, 2017 | 91.73 | 92.44 | 91.32 | 91.39 | 1,249,711 | +0.13(+0.14%) |
Sep 26, 2017 | 91.25 | 91.85 | 90.57 | 91.27 | 1,379,827 | +0.15(+0.16%) |
Sep 25, 2017 | 92.54 | 92.75 | 90.87 | 91.12 | 1,625,103 | -1.57(-1.69%) |
Sep 22, 2017 | 93.38 | 94.02 | 92.04 | 92.69 | 837,675 | -0.50(-0.54%) |
Sep 21, 2017 | 92.44 | 93.40 | 92.24 | 93.19 | 706,620 | +0.70(+0.75%) |
Sep 20, 2017 | 93.03 | 93.44 | 92.01 | 92.50 | 1,091,966 | -0.44(-0.48%) |
Sep 19, 2017 | 94.00 | 94.00 | 92.93 | 92.94 | 870,648 | -0.88(-0.94%) |
Sep 18, 2017 | 94.51 | 94.66 | 93.54 | 93.82 | 1,145,434 | -0.55(-0.58%) |
Sep 15, 2017 | 93.83 | 94.61 | 93.69 | 94.37 | 1,379,138 | +0.51(+0.55%) |
Sep 14, 2017 | 93.90 | 94.63 | 93.56 | 93.86 | 1,125,940 | -0.33(-0.35%) |
Sep 13, 2017 | 94.79 | 94.89 | 93.97 | 94.19 | 917,145 | -0.68(-0.71%) |
Sep 12, 2017 | 93.82 | 94.92 | 93.61 | 94.87 | 1,215,974 | +1.53(+1.64%) |
Sep 11, 2017 | 92.45 | 93.74 | 91.61 | 93.34 | 955,715 | +1.36(+1.48%) |
Sep 08, 2017 | 92.73 | 92.99 | 91.55 | 91.97 | 1,083,329 | -0.87(-0.94%) |
Sep 07, 2017 | 91.74 | 93.01 | 91.44 | 92.85 | 671,357 | +1.18(+1.29%) |
Sep 06, 2017 | 92.03 | 92.28 | 91.56 | 91.67 | 652,908 | -0.08(-0.08%) |
Sep 05, 2017 | 92.02 | 92.61 | 91.30 | 91.74 | 677,579 | -0.65(-0.70%) |
Sep 01, 2017 | 92.65 | 92.97 | 92.10 | 92.39 | 403,325 | +0.03(+0.03%) |
Aug 31, 2017 | 91.89 | 92.56 | 91.42 | 92.36 | 715,918 | +0.94(+1.03%) |
Aug 30, 2017 | 90.86 | 91.50 | 90.50 | 91.42 | 584,966 | +0.51(+0.56%) |
Aug 29, 2017 | 90.17 | 91.12 | 89.86 | 90.91 | 510,098 | +0.12(+0.13%) |
Aug 28, 2017 | 90.58 | 90.93 | 90.24 | 90.79 | 581,932 | +0.50(+0.56%) |
Aug 25, 2017 | 91.28 | 91.62 | 90.00 | 90.29 | 691,915 | -0.88(-0.97%) |
Aug 24, 2017 | 91.64 | 91.86 | 90.97 | 91.17 | 480,041 | -0.31(-0.34%) |
Aug 23, 2017 | 92.36 | 92.70 | 91.20 | 91.48 | 681,961 | -1.23(-1.32%) |
Aug 22, 2017 | 91.64 | 92.81 | 91.52 | 92.71 | 603,688 | +1.24(+1.35%) |
Aug 21, 2017 | 90.62 | 91.51 | 90.50 | 91.47 | 886,726 | +0.78(+0.86%) |
Aug 18, 2017 | 90.67 | 91.18 | 90.39 | 90.69 | 799,270 | +0.09(+0.10%) |
Aug 17, 2017 | 91.33 | 91.94 | 90.56 | 90.60 | 627,378 | -0.90(-0.98%) |
Aug 16, 2017 | 91.34 | 91.78 | 91.12 | 91.50 | 815,889 | +0.27(+0.30%) |
Aug 15, 2017 | 91.47 | 91.89 | 91.23 | 91.23 | 813,967 | -0.15(-0.17%) |
Aug 14, 2017 | 91.11 | 91.83 | 91.00 | 91.38 | 953,586 | +1.13(+1.25%) |
Aug 11, 2017 | 90.52 | 91.28 | 90.16 | 90.25 | 961,833 | -0.32(-0.35%) |
Aug 10, 2017 | 92.69 | 93.06 | 90.44 | 90.57 | 1,349,768 | -2.30(-2.48%) |
Aug 09, 2017 | 93.82 | 93.99 | 92.82 | 92.87 | 1,532,575 | -0.90(-0.96%) |
Aug 08, 2017 | 93.15 | 94.33 | 93.00 | 93.77 | 1,168,602 | +0.18(+0.20%) |
Aug 07, 2017 | 94.37 | 94.73 | 93.50 | 93.59 | 2,130,020 | -0.93(-0.98%) |
Aug 04, 2017 | 92.59 | 94.78 | 92.18 | 94.52 | 2,200,825 | +2.49(+2.70%) |
Aug 03, 2017 | 91.36 | 92.29 | 89.78 | 92.03 | 2,208,794 | -0.25(-0.27%) |
Aug 02, 2017 | 92.28 | 92.58 | 91.25 | 92.28 | 1,342,906 | -0.10(-0.10%) |
Aug 01, 2017 | 91.89 | 92.40 | 91.32 | 92.38 | 1,041,969 | +1.10(+1.21%) |
Jul 31, 2017 | 91.82 | 92.24 | 91.08 | 91.28 | 825,621 | -0.15(-0.16%) |
Jul 28, 2017 | 91.08 | 91.98 | 90.87 | 91.42 | 620,382 | -0.10(-0.11%) |
Jul 27, 2017 | 92.36 | 92.55 | 90.71 | 91.52 | 891,099 | -0.66(-0.71%) |
Jul 26, 2017 | 91.94 | 92.31 | 91.49 | 92.18 | 685,247 | +0.28(+0.31%) |
Jul 25, 2017 | 91.94 | 92.40 | 91.47 | 91.90 | 865,340 | +0.20(+0.22%) |
Jul 24, 2017 | 90.78 | 91.89 | 90.47 | 91.69 | 792,905 | +0.99(+1.09%) |
Jul 21, 2017 | 90.56 | 91.23 | 90.33 | 90.71 | 924,305 | +0.16(+0.18%) |
Jul 20, 2017 | 89.74 | 90.79 | 89.49 | 90.54 | 1,205,530 | +0.78(+0.87%) |
Jul 19, 2017 | 89.06 | 89.93 | 88.72 | 89.76 | 965,331 | +1.05(+1.19%) |
Jul 18, 2017 | 87.96 | 88.73 | 87.48 | 88.71 | 899,843 | +0.33(+0.37%) |
Jul 17, 2017 | 89.11 | 89.15 | 86.48 | 88.38 | 1,476,234 | -0.47(-0.53%) |
Jul 14, 2017 | 87.91 | 88.90 | 87.35 | 88.85 | 869,240 | +1.14(+1.30%) |
Jul 13, 2017 | 87.55 | 87.91 | 87.03 | 87.71 | 751,788 | +0.47(+0.54%) |
Jul 12, 2017 | 85.90 | 87.28 | 85.90 | 87.24 | 773,576 | +1.82(+2.13%) |
Jul 11, 2017 | 85.58 | 85.83 | 84.98 | 85.42 | 1,212,869 | -0.33(-0.38%) |
Jul 10, 2017 | 85.84 | 86.43 | 85.11 | 85.75 | 1,376,122 | -0.33(-0.38%) |
Jul 07, 2017 | 85.86 | 86.65 | 85.51 | 86.07 | 893,941 | +0.56(+0.66%) |
Jul 06, 2017 | 86.33 | 86.33 | 85.17 | 85.51 | 996,058 | -1.42(-1.64%) |
Jul 05, 2017 | 87.15 | 87.69 | 86.50 | 86.94 | 979,327 | -0.16(-0.19%) |
Jul 03, 2017 | 87.88 | 87.90 | 86.84 | 87.10 | 492,596 | -0.26(-0.30%) |
Jun 30, 2017 | 88.04 | 88.25 | 87.36 | 87.36 | 687,691 | -0.09(-0.10%) |
Jun 29, 2017 | 88.63 | 88.82 | 86.72 | 87.45 | 1,004,458 | -1.42(-1.60%) |
Jun 28, 2017 | 87.54 | 88.96 | 86.66 | 88.87 | 1,102,270 | +1.95(+2.25%) |
Jun 27, 2017 | 87.13 | 87.65 | 86.48 | 86.92 | 819,970 | -0.38(-0.43%) |
Jun 26, 2017 | 88.33 | 88.88 | 87.16 | 87.29 | 532,669 | -0.98(-1.11%) |
Jun 23, 2017 | 87.88 | 88.43 | 87.16 | 88.27 | 1,215,778 | +0.75(+0.86%) |
Jun 22, 2017 | 86.77 | 87.87 | 86.18 | 87.52 | 945,842 | +0.84(+0.97%) |
Jun 21, 2017 | 86.36 | 87.12 | 86.04 | 86.67 | 892,040 | +0.48(+0.56%) |
Jun 20, 2017 | 86.54 | 87.60 | 86.13 | 86.19 | 637,614 | -0.62(-0.71%) |
Jun 19, 2017 | 86.96 | 87.76 | 86.45 | 86.81 | 702,530 | +0.19(+0.22%) |
Jun 16, 2017 | 87.35 | 87.35 | 86.26 | 86.62 | 1,198,446 | -0.76(-0.87%) |
Jun 15, 2017 | 86.45 | 87.73 | 85.73 | 87.38 | 868,233 | -0.06(-0.07%) |
Jun 14, 2017 | 88.03 | 88.19 | 86.89 | 87.44 | 722,279 | -0.39(-0.44%) |
Jun 13, 2017 | 87.05 | 88.44 | 87.05 | 87.83 | 957,825 | +1.26(+1.45%) |
Jun 12, 2017 | 85.76 | 87.15 | 84.44 | 86.57 | 1,439,541 | +0.39(+0.45%) |
Jun 09, 2017 | 88.15 | 88.17 | 85.50 | 86.18 | 1,777,922 | -1.92(-2.17%) |
Jun 08, 2017 | 89.15 | 87.43 | 88.10 | 1,092,179 | -1.13(-1.27%) | |
Jun 07, 2017 | 89.26 | 89.88 | 88.95 | 89.23 | 889,048 | +0.02(+0.03%) |
Jun 06, 2017 | 88.63 | 90.44 | 88.16 | 89.21 | 1,210,851 | +0.50(+0.57%) |
Jun 05, 2017 | 89.60 | 89.87 | 88.63 | 88.70 | 1,581,398 | -0.65(-0.73%) |
Jun 02, 2017 | 90.21 | 90.24 | 89.10 | 89.35 | 1,268,834 | -0.89(-0.99%) |
Jun 01, 2017 | 88.93 | 90.24 | 88.93 | 90.24 | 1,295,040 | +1.64(+1.86%) |
May 31, 2017 | 89.18 | 89.34 | 88.33 | 88.60 | 1,467,818 | -0.36(-0.40%) |
May 30, 2017 | 88.80 | 89.22 | 88.57 | 88.95 | 873,895 | +0.13(+0.14%) |
May 26, 2017 | 89.16 | 89.63 | 88.74 | 88.83 | 1,105,026 | -0.50(-0.56%) |
May 25, 2017 | 89.94 | 89.99 | 89.28 | 89.33 | 1,098,181 | -0.14(-0.15%) |
May 24, 2017 | 88.23 | 89.59 | 87.96 | 89.47 | 1,073,453 | +1.26(+1.43%) |
May 23, 2017 | 88.92 | 89.15 | 87.96 | 88.21 | 1,528,212 | -0.50(-0.57%) |
May 22, 2017 | 87.34 | 88.76 | 87.24 | 88.71 | 958,456 | +1.63(+1.88%) |
May 19, 2017 | 86.35 | 87.34 | 86.09 | 87.08 | 1,040,703 | +1.23(+1.43%) |
May 18, 2017 | 85.19 | 86.44 | 84.80 | 85.85 | 1,049,114 | +0.65(+0.76%) |
May 17, 2017 | 86.42 | 86.14 | 85.17 | 85.20 | 1,374,849 | -1.22(-1.41%) |
May 16, 2017 | 86.83 | 87.02 | 86.16 | 86.42 | 1,019,429 | -0.08(-0.09%) |
May 15, 2017 | 84.83 | 86.87 | 84.80 | 86.50 | 1,271,811 | +1.64(+1.94%) |
May 12, 2017 | 85.17 | 85.35 | 84.62 | 84.85 | 966,978 | -0.49(-0.58%) |
May 11, 2017 | 84.40 | 85.39 | 84.13 | 85.35 | 882,108 | +0.44(+0.52%) |
May 10, 2017 | 84.39 | 85.27 | 84.26 | 84.90 | 1,229,311 | +0.50(+0.60%) |
May 09, 2017 | 83.78 | 84.67 | 83.60 | 84.40 | 1,645,492 | +0.71(+0.84%) |
May 08, 2017 | 83.50 | 84.07 | 83.29 | 83.69 | 1,194,411 | +0.45(+0.55%) |
May 05, 2017 | 83.77 | 83.77 | 82.92 | 83.24 | 1,787,295 | -0.07(-0.08%) |
May 04, 2017 | 82.00 | 83.38 | 81.52 | 83.31 | 3,145,620 | +4.87(+6.21%) |
May 03, 2017 | 78.65 | 78.89 | 77.38 | 78.43 | 1,955,957 | -0.60(-0.76%) |
May 02, 2017 | 78.87 | 79.29 | 78.34 | 79.03 | 929,540 | +0.21(+0.27%) |
May 01, 2017 | 79.21 | 79.33 | 78.75 | 78.82 | 1,145,481 | -0.25(-0.32%) |
Apr 28, 2017 | 79.02 | 79.53 | 78.13 | 79.07 | 1,838,034 | -0.20(-0.26%) |
Apr 27, 2017 | 78.73 | 79.42 | 78.56 | 79.27 | 1,107,674 | +0.53(+0.68%) |
Apr 26, 2017 | 79.28 | 79.31 | 78.39 | 78.74 | 954,870 | -0.54(-0.68%) |
Apr 25, 2017 | 78.87 | 79.66 | 78.51 | 79.28 | 1,326,456 | +0.57(+0.72%) |
Apr 24, 2017 | 78.89 | 79.20 | 78.32 | 78.71 | 1,212,388 | +0.51(+0.66%) |
Apr 21, 2017 | 78.33 | 79.02 | 77.63 | 78.20 | 1,658,119 | -0.13(-0.16%) |
Apr 20, 2017 | 76.65 | 78.41 | 76.22 | 78.33 | 1,714,544 | +1.97(+2.58%) |
Apr 19, 2017 | 76.37 | 76.91 | 76.18 | 76.35 | 861,308 | -0.05(-0.06%) |
Apr 18, 2017 | 75.64 | 76.47 | 75.60 | 76.40 | 716,397 | +0.41(+0.53%) |
Apr 17, 2017 | 75.09 | 76.01 | 75.09 | 75.99 | 723,947 | +1.01(+1.34%) |
Apr 13, 2017 | 74.65 | 75.80 | 74.50 | 74.99 | 1,101,197 | +0.03(+0.04%) |
Apr 12, 2017 | 75.20 | 75.40 | 73.95 | 74.96 | 727,781 | -0.17(-0.23%) |
Apr 11, 2017 | 74.95 | 75.13 | 74.08 | 75.13 | 957,670 | +0.18(+0.25%) |
Apr 10, 2017 | 75.24 | 75.76 | 74.91 | 74.95 | 782,293 | -0.42(-0.55%) |
Apr 07, 2017 | 75.42 | 75.89 | 75.17 | 75.37 | 648,217 | -0.15(-0.20%) |
Apr 06, 2017 | 75.11 | 75.82 | 74.94 | 75.52 | 710,604 | +0.33(+0.44%) |
Apr 05, 2017 | 75.83 | 76.30 | 75.01 | 75.19 | 893,801 | -0.58(-0.77%) |
Apr 04, 2017 | 76.35 | 76.71 | 75.44 | 75.77 | 1,344,180 | -0.95(-1.24%) |