Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 105.47 | 105.47 | 105.47 | 0 | +1.53(+1.47%) | |
Mar 28, 2018 | 104.09 | 105.15 | 103.36 | 103.94 | 1,184,793 | -0.15(-0.14%) |
Mar 27, 2018 | 106.46 | 106.76 | 103.40 | 104.08 | 1,440,159 | -2.01(-1.89%) |
Mar 26, 2018 | 104.87 | 106.19 | 103.73 | 106.09 | 1,422,537 | +2.92(+2.83%) |
Mar 23, 2018 | 105.64 | 105.92 | 103.06 | 103.17 | 836,297 | -2.28(-2.16%) |
Mar 22, 2018 | 107.26 | 107.50 | 105.30 | 105.46 | 1,798,109 | -2.86(-2.64%) |
Mar 21, 2018 | 108.47 | 109.57 | 108.24 | 108.31 | 635,934 | -0.28(-0.26%) |
Mar 20, 2018 | 108.58 | 108.88 | 108.24 | 108.59 | 359,348 | +0.08(+0.07%) |
Mar 19, 2018 | 109.73 | 109.73 | 107.81 | 108.51 | 968,868 | -1.67(-1.52%) |
Mar 16, 2018 | 110.37 | 110.77 | 110.18 | 110.19 | 614,851 | -0.05(-0.05%) |
Mar 15, 2018 | 110.47 | 110.90 | 110.00 | 110.24 | 730,765 | -0.03(-0.02%) |
Mar 14, 2018 | 111.35 | 111.39 | 110.06 | 110.27 | 683,166 | -0.63(-0.57%) |
Mar 13, 2018 | 112.19 | 112.49 | 110.61 | 110.90 | 1,002,168 | -0.81(-0.73%) |
Mar 12, 2018 | 111.98 | 112.36 | 111.60 | 111.72 | 452,766 | -0.12(-0.11%) |
Mar 09, 2018 | 110.63 | 111.85 | 110.44 | 111.83 | 437,492 | +1.91(+1.74%) |
Mar 08, 2018 | 109.61 | 109.97 | 109.23 | 109.92 | 451,559 | +0.54(+0.50%) |
Mar 07, 2018 | 109.53 | 108.28 | 109.38 | 528,668 | -0.03(-0.02%) | |
Mar 06, 2018 | 109.80 | 109.81 | 108.90 | 109.41 | 426,251 | +0.02(+0.02%) |
Mar 05, 2018 | 107.55 | 109.65 | 107.55 | 109.39 | 567,773 | +1.23(+1.14%) |
Mar 02, 2018 | 106.87 | 108.39 | 106.50 | 108.16 | 747,057 | +0.43(+0.40%) |
Mar 01, 2018 | 109.43 | 110.05 | 107.06 | 107.73 | 1,363,630 | -1.57(-1.43%) |
Feb 28, 2018 | 111.11 | 111.34 | 109.30 | 109.30 | 585,320 | -1.34(-1.21%) |
Feb 27, 2018 | 112.10 | 112.45 | 110.62 | 110.64 | 841,610 | -1.46(-1.30%) |
Feb 26, 2018 | 111.09 | 112.13 | 111.02 | 112.09 | 534,379 | +1.58(+1.43%) |
Feb 23, 2018 | 109.37 | 110.55 | 109.19 | 110.52 | 414,039 | +1.72(+1.58%) |
Feb 22, 2018 | 108.52 | 108.80 | 664,540 | +0.16(+0.15%) | ||
Feb 21, 2018 | 109.33 | 110.47 | 108.58 | 108.64 | 688,652 | -0.51(-0.46%) |
Feb 20, 2018 | 109.34 | 109.92 | 108.79 | 109.14 | 536,921 | -0.78(-0.71%) |
Feb 16, 2018 | 109.92 | 109.92 | 109.92 | 0 | +0.05(+0.04%) | |
Feb 15, 2018 | 109.27 | 109.89 | 108.14 | 109.88 | 816,698 | +1.39(+1.28%) |
Feb 14, 2018 | 106.56 | 108.60 | 106.53 | 108.49 | 977,886 | +1.41(+1.32%) |
Feb 13, 2018 | 106.23 | 107.35 | 105.97 | 107.08 | 557,937 | +0.31(+0.29%) |
Feb 12, 2018 | 106.18 | 107.50 | 105.50 | 106.77 | 1,203,631 | +1.50(+1.43%) |
Feb 09, 2018 | 105.00 | 106.08 | 101.76 | 105.27 | 3,710,891 | +1.54(+1.48%) |
Feb 08, 2018 | 108.01 | 108.01 | 103.66 | 103.73 | 1,774,120 | -4.10(-3.80%) |
Feb 07, 2018 | 108.23 | 109.69 | 107.78 | 107.83 | 1,404,145 | -0.59(-0.54%) |
Feb 06, 2018 | 104.52 | 108.64 | 104.20 | 108.42 | 2,542,272 | +0.73(+0.68%) |
Feb 05, 2018 | 109.96 | 111.14 | 105.71 | 107.69 | 2,760,477 | -3.40(-3.06%) |
Feb 02, 2018 | 112.94 | 113.10 | 111.03 | 111.09 | 2,582,821 | -2.56(-2.25%) |
Feb 01, 2018 | 113.26 | 114.26 | 113.16 | 113.65 | 1,232,136 | -0.03(-0.02%) |
Jan 31, 2018 | 114.14 | 114.23 | 113.13 | 113.68 | 2,828,469 | +0.10(+0.09%) |
Jan 30, 2018 | 113.92 | 114.22 | 113.87 | 113.58 | 1,345,015 | -1.23(-1.07%) |
Jan 29, 2018 | 115.29 | 115.47 | 114.77 | 114.81 | 1,288,882 | -0.76(-0.66%) |
Jan 26, 2018 | 114.58 | 115.57 | 114.47 | 115.57 | 513,880 | +1.41(+1.24%) |
Jan 25, 2018 | 114.47 | 114.47 | 113.78 | 114.16 | 867,767 | +0.13(+0.11%) |
Jan 24, 2018 | 114.38 | 114.68 | 113.49 | 114.03 | 1,186,339 | -0.05(-0.05%) |
Jan 23, 2018 | 114.02 | 114.33 | 113.91 | 114.09 | 602,245 | +0.05(+0.04%) |
Jan 22, 2018 | 112.86 | 114.04 | 112.86 | 114.04 | 604,633 | +1.00(+0.89%) |
Jan 19, 2018 | 112.96 | 113.04 | 112.52 | 113.04 | 605,410 | +0.39(+0.35%) |
Jan 18, 2018 | 112.80 | 112.95 | 112.45 | 112.65 | 626,077 | -0.14(-0.12%) |
Jan 17, 2018 | 112.19 | 112.95 | 111.80 | 112.78 | 677,991 | +1.06(+0.95%) |
Jan 16, 2018 | 112.57 | 112.92 | 111.44 | 111.72 | 971,199 | -0.27(-0.24%) |
Jan 12, 2018 | 112.00 | 112.00 | 112.00 | 0 | +0.81(+0.72%) | |
Jan 11, 2018 | 110.80 | 111.21 | 110.63 | 111.19 | 517,939 | +0.74(+0.67%) |
Jan 10, 2018 | 110.55 | 110.45 | 546,308 | -0.10(-0.09%) | ||
Jan 09, 2018 | 110.46 | 110.80 | 110.32 | 110.55 | 671,337 | +0.33(+0.29%) |
Jan 08, 2018 | 110.01 | 110.30 | 109.96 | 110.22 | 389,425 | +0.07(+0.07%) |
Jan 05, 2018 | 109.71 | 110.22 | 109.54 | 110.15 | 416,780 | +0.78(+0.71%) |
Jan 04, 2018 | 109.13 | 109.59 | 109.11 | 109.37 | 465,645 | +0.52(+0.48%) |
Jan 03, 2018 | 108.24 | 108.89 | 108.24 | 108.85 | 449,041 | +0.63(+0.59%) |
Jan 02, 2018 | 107.74 | 108.21 | 107.62 | 108.21 | 495,569 | +0.81(+0.76%) |
Dec 29, 2017 | 107.40 | 107.40 | 107.40 | 0 | -0.41(-0.38%) | |
Dec 28, 2017 | 107.79 | 107.85 | 107.63 | 107.81 | 200,113 | +0.17(+0.16%) |
Dec 27, 2017 | 107.67 | 107.78 | 107.51 | 107.63 | 399,948 | +0.09(+0.08%) |
Dec 26, 2017 | 107.53 | 107.67 | 107.43 | 107.54 | 260,850 | -0.23(-0.22%) |
Dec 22, 2017 | 107.87 | 107.93 | 107.60 | 107.78 | 852,644 | -0.12(-0.11%) |
Dec 21, 2017 | 107.90 | 108.24 | 107.72 | 107.89 | 529,006 | +0.35(+0.33%) |
Dec 20, 2017 | 108.00 | 108.05 | 107.45 | 107.54 | 414,678 | -0.13(-0.12%) |
Dec 19, 2017 | 108.13 | 108.21 | 107.62 | 107.67 | 563,527 | -0.41(-0.38%) |
Dec 18, 2017 | 108.06 | 108.31 | 108.01 | 108.08 | 407,065 | +0.60(+0.56%) |
Dec 15, 2017 | 107.18 | 107.65 | 107.07 | 107.47 | 775,500 | +0.83(+0.78%) |
Dec 14, 2017 | 107.06 | 107.19 | 106.61 | 106.64 | 603,062 | -0.33(-0.31%) |
Dec 13, 2017 | 107.03 | 107.28 | 106.95 | 106.98 | 540,815 | +0.01(+0.01%) |
Dec 12, 2017 | 106.72 | 107.14 | 106.67 | 106.97 | 534,139 | +0.38(+0.35%) |
Dec 11, 2017 | 106.04 | 106.61 | 106.04 | 106.59 | 542,521 | +0.50(+0.48%) |
Dec 08, 2017 | 105.87 | 106.09 | 105.78 | 106.09 | 674,370 | +0.58(+0.55%) |
Dec 07, 2017 | 105.17 | 105.71 | 105.15 | 105.51 | 327,379 | +0.19(+0.18%) |
Dec 06, 2017 | 105.13 | 105.55 | 105.13 | 105.32 | 439,204 | +0.00(+0.00%) |
Dec 05, 2017 | 105.61 | 106.10 | 105.24 | 105.32 | 717,701 | -0.26(-0.25%) |
Dec 04, 2017 | 106.40 | 106.44 | 105.58 | 105.58 | 1,004,024 | -0.03(-0.03%) |
Dec 01, 2017 | 105.56 | 105.99 | 104.83 | 105.61 | 1,461,272 | -0.10(-0.09%) |
Nov 30, 2017 | 105.28 | 106.18 | 105.28 | 105.71 | 665,259 | +0.86(+0.82%) |
Nov 29, 2017 | 105.00 | 105.19 | 104.64 | 104.85 | 609,636 | -0.03(-0.03%) |
Nov 28, 2017 | 104.05 | 104.92 | 104.05 | 104.88 | 702,760 | +1.03(+0.99%) |
Nov 27, 2017 | 103.88 | 104.09 | 103.77 | 103.85 | 1,811,112 | +0.04(+0.03%) |
Nov 24, 2017 | 103.83 | 103.91 | 103.73 | 103.82 | 216,148 | +0.24(+0.23%) |
Nov 22, 2017 | 103.68 | 103.71 | 103.52 | 103.57 | 316,005 | -0.05(-0.05%) |
Nov 21, 2017 | 103.17 | 103.71 | 103.17 | 103.63 | 460,989 | +0.79(+0.77%) |
Nov 20, 2017 | 102.85 | 102.95 | 102.74 | 102.83 | 289,131 | +0.07(+0.07%) |
Nov 17, 2017 | 102.95 | 103.04 | 102.71 | 102.76 | 320,630 | -0.40(-0.38%) |
Nov 16, 2017 | 102.80 | 103.32 | 102.74 | 103.16 | 418,239 | +0.86(+0.85%) |
Nov 15, 2017 | 102.35 | 102.64 | 102.00 | 102.29 | 374,343 | -0.51(-0.50%) |
Nov 14, 2017 | 102.83 | 102.89 | 102.35 | 102.81 | 470,239 | -0.38(-0.37%) |
Nov 13, 2017 | 102.79 | 103.28 | 102.78 | 103.19 | 180,545 | +0.05(+0.04%) |
Nov 10, 2017 | 103.09 | 103.19 | 102.87 | 103.14 | 426,284 | -0.09(-0.09%) |
Nov 09, 2017 | 102.99 | 103.29 | 102.47 | 103.23 | 697,267 | -0.25(-0.24%) |
Nov 08, 2017 | 103.23 | 103.51 | 103.12 | 103.48 | 449,831 | +0.12(+0.11%) |
Nov 07, 2017 | 103.34 | 103.56 | 103.13 | 103.36 | 347,663 | +0.01(+0.01%) |
Nov 06, 2017 | 103.23 | 103.44 | 103.16 | 103.36 | 288,847 | +0.06(+0.06%) |
Nov 03, 2017 | 103.09 | 103.35 | 102.83 | 103.29 | 383,007 | +0.36(+0.35%) |
Nov 02, 2017 | 102.92 | 103.00 | 102.34 | 102.93 | 415,204 | -0.03(-0.03%) |
Nov 01, 2017 | 103.02 | 103.23 | 102.78 | 102.96 | 287,080 | +0.27(+0.26%) |
Oct 31, 2017 | 102.81 | 102.82 | 102.58 | 102.69 | 306,612 | +0.05(+0.04%) |
Oct 30, 2017 | 103.00 | 102.50 | 102.64 | 576,442 | -0.31(-0.31%) | |
Oct 27, 2017 | 102.46 | 103.11 | 102.35 | 102.96 | 1,893,514 | +1.12(+1.10%) |
Oct 26, 2017 | 101.98 | 102.19 | 101.83 | 101.84 | 604,610 | +0.01(+0.01%) |
Oct 25, 2017 | 102.15 | 102.22 | 101.34 | 101.83 | 487,820 | -0.41(-0.40%) |
Oct 24, 2017 | 102.26 | 102.36 | 102.09 | 102.24 | 337,774 | +0.12(+0.11%) |
Oct 23, 2017 | 102.56 | 102.64 | 102.06 | 102.12 | 339,639 | -0.42(-0.40%) |
Oct 20, 2017 | 102.47 | 102.55 | 102.26 | 102.54 | 504,363 | +0.40(+0.39%) |
Oct 19, 2017 | 101.75 | 102.14 | 101.68 | 102.14 | 1,570,182 | -0.08(-0.08%) |
Oct 18, 2017 | 102.35 | 102.35 | 102.17 | 102.22 | 213,868 | +0.11(+0.11%) |
Oct 17, 2017 | 101.98 | 102.14 | 101.93 | 102.11 | 330,138 | +0.14(+0.13%) |
Oct 16, 2017 | 101.84 | 102.04 | 101.77 | 101.98 | 238,324 | +0.25(+0.25%) |
Oct 13, 2017 | 101.75 | 101.86 | 101.65 | 101.73 | 300,300 | +0.16(+0.16%) |
Oct 12, 2017 | 101.69 | 101.81 | 101.48 | 101.56 | 699,445 | -0.33(-0.33%) |
Oct 11, 2017 | 101.67 | 101.91 | 101.63 | 101.90 | 266,834 | +0.21(+0.20%) |
Oct 10, 2017 | 101.64 | 101.83 | 101.44 | 101.69 | 217,585 | +0.25(+0.25%) |
Oct 09, 2017 | 101.69 | 101.70 | 101.30 | 101.44 | 364,426 | -0.09(-0.09%) |
Oct 06, 2017 | 101.49 | 101.56 | 101.34 | 101.53 | 287,130 | -0.14(-0.14%) |
Oct 05, 2017 | 101.14 | 101.67 | 101.12 | 101.67 | 408,012 | +0.70(+0.70%) |
Oct 04, 2017 | 100.90 | 101.12 | 100.82 | 100.97 | 298,674 | +0.00(+0.00%) |
Oct 03, 2017 | 100.83 | 101.00 | 100.77 | 100.97 | 270,793 | +0.22(+0.22%) |
Oct 02, 2017 | 100.45 | 100.74 | 100.42 | 100.74 | 374,131 | +0.47(+0.47%) |
Sep 29, 2017 | 100.00 | 100.32 | 99.87 | 100.28 | 464,547 | +0.28(+0.28%) |
Sep 28, 2017 | 99.82 | 100.07 | 99.77 | 100.00 | 622,365 | +0.13(+0.13%) |
Sep 27, 2017 | 99.82 | 100.06 | 99.49 | 99.87 | 767,561 | +0.34(+0.34%) |
Sep 26, 2017 | 99.66 | 99.80 | 99.43 | 99.53 | 419,036 | -0.00(-0.00%) |
Sep 25, 2017 | 99.60 | 99.78 | 99.23 | 99.53 | 506,933 | -0.23(-0.23%) |
Sep 22, 2017 | 99.61 | 99.84 | 99.61 | 99.76 | 316,068 | -0.03(-0.03%) |
Sep 21, 2017 | 99.97 | 100.05 | 99.74 | 99.79 | 623,586 | -0.34(-0.34%) |
Sep 20, 2017 | 100.03 | 100.15 | 99.69 | 100.13 | 427,572 | +0.09(+0.09%) |
Sep 19, 2017 | 99.93 | 100.10 | 99.82 | 100.04 | 389,297 | +0.24(+0.24%) |
Sep 18, 2017 | 99.77 | 99.96 | 99.62 | 99.80 | 286,028 | +0.17(+0.17%) |
Sep 15, 2017 | 99.58 | 99.70 | 99.44 | 99.63 | 416,431 | +0.08(+0.08%) |
Sep 14, 2017 | 99.46 | 99.66 | 99.36 | 99.55 | 617,268 | -0.04(-0.04%) |
Sep 13, 2017 | 99.28 | 99.58 | 99.28 | 99.58 | 479,164 | +0.15(+0.15%) |
Sep 12, 2017 | 99.25 | 99.45 | 99.21 | 99.43 | 515,417 | +0.41(+0.42%) |
Sep 11, 2017 | 98.61 | 99.09 | 98.61 | 99.02 | 477,665 | +1.02(+1.04%) |
Sep 08, 2017 | 98.11 | 98.28 | 97.93 | 98.00 | 631,012 | -0.30(-0.31%) |
Sep 07, 2017 | 98.44 | 98.49 | 98.09 | 98.30 | 433,715 | +0.01(+0.01%) |
Sep 06, 2017 | 98.20 | 98.45 | 98.02 | 98.29 | 468,367 | +0.36(+0.37%) |
Sep 05, 2017 | 98.38 | 98.53 | 97.50 | 97.93 | 930,055 | -0.77(-0.78%) |
Sep 01, 2017 | 98.70 | 98.89 | 98.61 | 98.71 | 678,363 | +0.14(+0.15%) |
Aug 31, 2017 | 98.42 | 98.72 | 98.31 | 98.56 | 656,527 | +0.54(+0.55%) |
Aug 30, 2017 | 97.66 | 98.17 | 97.55 | 98.02 | 663,849 | +0.43(+0.44%) |
Aug 29, 2017 | 96.77 | 97.73 | 96.77 | 97.59 | 506,684 | +0.20(+0.20%) |
Aug 28, 2017 | 97.50 | 97.62 | 97.20 | 97.40 | 233,222 | +0.08(+0.08%) |
Aug 25, 2017 | 97.48 | 97.77 | 97.27 | 97.32 | 356,441 | +0.19(+0.19%) |
Aug 24, 2017 | 97.53 | 97.57 | 96.99 | 97.13 | 303,948 | -0.24(-0.25%) |
Aug 23, 2017 | 97.35 | 97.60 | 97.31 | 97.37 | 345,157 | -0.38(-0.39%) |
Aug 22, 2017 | 96.99 | 97.83 | 96.99 | 97.75 | 405,684 | +0.97(+1.00%) |
Aug 21, 2017 | 96.63 | 96.89 | 96.33 | 96.78 | 301,037 | +0.12(+0.12%) |
Aug 18, 2017 | 96.82 | 97.29 | 96.54 | 96.66 | 562,307 | -0.25(-0.26%) |
Aug 17, 2017 | 98.11 | 98.19 | 96.91 | 96.91 | 770,192 | -1.47(-1.49%) |
Aug 16, 2017 | 98.45 | 98.70 | 98.21 | 98.38 | 501,558 | +0.08(+0.08%) |
Aug 15, 2017 | 98.54 | 98.58 | 98.19 | 98.30 | 424,213 | +0.06(+0.06%) |
Aug 14, 2017 | 97.94 | 98.36 | 97.91 | 98.24 | 431,439 | +0.89(+0.91%) |
Aug 11, 2017 | 97.30 | 97.61 | 97.19 | 97.35 | 371,154 | +0.15(+0.16%) |
Aug 10, 2017 | 98.13 | 98.16 | 97.15 | 97.20 | 544,864 | -1.27(-1.29%) |
Aug 09, 2017 | 98.08 | 98.52 | 97.97 | 98.47 | 488,293 | -0.02(-0.02%) |
Aug 08, 2017 | 98.50 | 99.08 | 98.31 | 98.49 | 464,960 | -0.14(-0.15%) |
Aug 07, 2017 | 98.50 | 98.66 | 98.45 | 98.63 | 191,683 | +0.15(+0.15%) |
Aug 04, 2017 | 98.54 | 98.65 | 98.28 | 98.48 | 264,849 | +0.21(+0.21%) |
Aug 03, 2017 | 98.38 | 98.43 | 98.16 | 98.28 | 588,370 | -0.12(-0.12%) |
Aug 02, 2017 | 98.46 | 98.46 | 98.00 | 98.39 | 403,485 | +0.22(+0.22%) |
Aug 01, 2017 | 98.18 | 98.25 | 98.01 | 98.18 | 559,364 | +0.30(+0.31%) |
Jul 31, 2017 | 98.10 | 98.14 | 97.80 | 97.87 | 207,031 | -0.04(-0.04%) |
Jul 28, 2017 | 97.80 | 97.97 | 97.59 | 97.91 | 330,237 | -0.26(-0.26%) |
Jul 27, 2017 | 98.31 | 98.48 | 97.51 | 98.17 | 1,133,077 | +0.10(+0.10%) |
Jul 26, 2017 | 98.18 | 98.19 | 97.95 | 98.07 | 371,845 | +0.09(+0.09%) |
Jul 25, 2017 | 98.03 | 98.12 | 97.91 | 97.98 | 232,081 | +0.24(+0.25%) |
Jul 24, 2017 | 97.75 | 97.82 | 97.51 | 97.74 | 323,734 | -0.01(-0.01%) |
Jul 21, 2017 | 97.50 | 97.75 | 97.47 | 97.75 | 270,485 | -0.19(-0.19%) |
Jul 20, 2017 | 97.99 | 98.10 | 97.68 | 97.93 | 477,991 | +0.07(+0.07%) |
Jul 19, 2017 | 97.55 | 97.86 | 97.51 | 97.86 | 275,179 | +0.48(+0.49%) |
Jul 18, 2017 | 97.07 | 97.40 | 96.92 | 97.39 | 330,493 | +0.13(+0.13%) |
Jul 17, 2017 | 97.29 | 97.42 | 97.17 | 97.26 | 387,640 | -0.04(-0.04%) |
Jul 14, 2017 | 96.86 | 97.48 | 96.80 | 97.30 | 398,698 | +0.42(+0.43%) |
Jul 13, 2017 | 96.72 | 96.94 | 96.59 | 96.88 | 225,886 | +0.18(+0.19%) |
Jul 12, 2017 | 96.46 | 96.78 | 96.46 | 96.70 | 396,403 | +0.67(+0.70%) |
Jul 11, 2017 | 96.04 | 96.15 | 95.50 | 96.03 | 582,934 | -0.08(-0.08%) |
Jul 10, 2017 | 95.93 | 96.26 | 95.92 | 96.11 | 233,923 | +0.13(+0.14%) |
Jul 07, 2017 | 95.64 | 96.05 | 95.61 | 95.97 | 383,050 | +0.48(+0.51%) |
Jul 06, 2017 | 96.33 | 95.40 | 95.49 | 344,939 | -0.84(-0.87%) | |
Jul 05, 2017 | 96.29 | 96.41 | 95.87 | 96.33 | 748,850 | +0.28(+0.29%) |
Jul 03, 2017 | 96.20 | 96.53 | 96.05 | 96.05 | 367,738 | +0.21(+0.22%) |
Jun 30, 2017 | 96.07 | 96.19 | 95.78 | 95.85 | 485,281 | +0.13(+0.14%) |
Jun 29, 2017 | 96.58 | 96.58 | 95.21 | 95.71 | 533,590 | -0.83(-0.86%) |
Jun 28, 2017 | 96.07 | 96.61 | 96.04 | 96.55 | 271,777 | +0.82(+0.85%) |
Jun 27, 2017 | 96.40 | 96.48 | 95.70 | 95.73 | 304,800 | -0.77(-0.80%) |
Jun 26, 2017 | 96.80 | 96.99 | 96.45 | 96.50 | 261,522 | +0.00(+0.00%) |
Jun 23, 2017 | 96.43 | 96.63 | 96.26 | 96.50 | 209,520 | +0.13(+0.14%) |
Jun 22, 2017 | 96.50 | 96.63 | 96.32 | 96.37 | 164,768 | -0.05(-0.06%) |
Jun 21, 2017 | 96.51 | 96.61 | 96.22 | 96.42 | 363,076 | -0.03(-0.03%) |
Jun 20, 2017 | 96.87 | 96.89 | 96.42 | 96.45 | 350,464 | -0.57(-0.59%) |
Jun 19, 2017 | 96.55 | 97.03 | 96.52 | 97.02 | 437,531 | +0.87(+0.90%) |
Jun 16, 2017 | 96.27 | 96.27 | 95.76 | 96.15 | 360,981 | -0.03(-0.03%) |
Jun 15, 2017 | 95.75 | 96.22 | 95.57 | 96.18 | 262,984 | -0.16(-0.17%) |
Jun 14, 2017 | 96.55 | 96.55 | 95.97 | 96.34 | 437,709 | -0.08(-0.08%) |
Jun 13, 2017 | 96.30 | 96.46 | 96.11 | 96.42 | 281,471 | +0.37(+0.39%) |
Jun 12, 2017 | 95.97 | 96.12 | 95.64 | 96.05 | 346,050 | -0.07(-0.07%) |
Jun 09, 2017 | 96.40 | 96.71 | 95.39 | 96.12 | 817,710 | -0.10(-0.10%) |
Jun 08, 2017 | 96.24 | 96.49 | 96.03 | 96.22 | 621,352 | -0.05(-0.06%) |
Jun 07, 2017 | 96.25 | 96.35 | 95.91 | 96.27 | 286,312 | +0.18(+0.19%) |
Jun 06, 2017 | 96.05 | 96.40 | 96.05 | 96.09 | 211,355 | -0.24(-0.25%) |
Jun 05, 2017 | 96.25 | 96.41 | 96.22 | 96.33 | 150,938 | +0.05(+0.06%) |
Jun 02, 2017 | 95.98 | 96.35 | 95.89 | 96.28 | 482,393 | +0.38(+0.40%) |
Jun 01, 2017 | 95.51 | 95.92 | 95.31 | 95.89 | 307,089 | +0.62(+0.65%) |
May 31, 2017 | 95.53 | 95.53 | 95.06 | 95.28 | 526,778 | -0.15(-0.16%) |
May 30, 2017 | 95.33 | 95.54 | 95.29 | 95.43 | 243,581 | -0.04(-0.04%) |
May 26, 2017 | 95.41 | 95.51 | 95.35 | 95.47 | 174,859 | +0.01(+0.01%) |
May 25, 2017 | 95.22 | 95.59 | 95.18 | 95.46 | 528,051 | +0.39(+0.41%) |
May 24, 2017 | 94.99 | 95.09 | 94.78 | 95.06 | 248,497 | +0.21(+0.23%) |
May 23, 2017 | 94.76 | 94.92 | 94.68 | 94.85 | 506,849 | +0.26(+0.27%) |
May 22, 2017 | 94.40 | 94.64 | 94.32 | 94.59 | 236,023 | +0.45(+0.48%) |
May 19, 2017 | 93.82 | 94.45 | 93.82 | 94.14 | 397,976 | +0.54(+0.57%) |
May 18, 2017 | 93.12 | 94.00 | 93.12 | 93.60 | 875,505 | +0.31(+0.33%) |
May 17, 2017 | 94.25 | 94.40 | 93.22 | 93.29 | 1,077,106 | -1.71(-1.80%) |
May 16, 2017 | 95.14 | 95.22 | 94.88 | 95.00 | 1,501,267 | -0.03(-0.03%) |
May 15, 2017 | 94.81 | 95.06 | 94.72 | 95.03 | 327,016 | +0.40(+0.42%) |
May 12, 2017 | 94.58 | 94.63 | 94.44 | 94.63 | 206,583 | -0.05(-0.06%) |
May 11, 2017 | 94.63 | 94.69 | 94.21 | 94.68 | 348,745 | -0.12(-0.13%) |
May 10, 2017 | 94.77 | 94.81 | 94.56 | 94.81 | 221,562 | -0.06(-0.07%) |
May 09, 2017 | 95.14 | 95.22 | 94.70 | 94.87 | 468,771 | -0.19(-0.20%) |
May 08, 2017 | 94.97 | 95.06 | 94.80 | 95.06 | 259,510 | +0.13(+0.14%) |
May 05, 2017 | 94.81 | 94.92 | 94.56 | 94.92 | 433,348 | +0.27(+0.28%) |
May 04, 2017 | 94.74 | 94.78 | 94.35 | 94.65 | 612,006 | +0.04(+0.04%) |
May 03, 2017 | 94.40 | 94.72 | 94.30 | 94.62 | 708,190 | +0.01(+0.01%) |
May 02, 2017 | 94.63 | 94.72 | 94.47 | 94.61 | 534,040 | +0.03(+0.03%) |
May 01, 2017 | 94.50 | 94.81 | 94.42 | 94.58 | 402,642 | +0.24(+0.26%) |
Apr 28, 2017 | 94.58 | 94.58 | 94.26 | 94.34 | 497,652 | -0.02(-0.02%) |
Apr 27, 2017 | 94.40 | 94.49 | 94.15 | 94.36 | 286,618 | +0.10(+0.10%) |
Apr 26, 2017 | 94.37 | 94.71 | 94.26 | 94.26 | 844,590 | -0.10(-0.10%) |
Apr 25, 2017 | 94.10 | 94.52 | 94.10 | 94.36 | 455,376 | +0.63(+0.68%) |
Apr 24, 2017 | 93.66 | 93.85 | 93.57 | 93.73 | 700,516 | +1.00(+1.08%) |
Apr 21, 2017 | 92.96 | 93.05 | 92.56 | 92.73 | 494,184 | -0.29(-0.32%) |
Apr 20, 2017 | 92.58 | 93.26 | 92.47 | 93.02 | 1,270,322 | +0.66(+0.71%) |
Apr 19, 2017 | 92.91 | 92.99 | 92.25 | 92.36 | 499,287 | -0.29(-0.31%) |
Apr 18, 2017 | 92.61 | 92.87 | 92.37 | 92.65 | 467,622 | -0.22(-0.24%) |
Apr 17, 2017 | 92.24 | 92.90 | 92.24 | 92.87 | 466,606 | +0.78(+0.84%) |
Apr 13, 2017 | 92.58 | 92.86 | 92.09 | 92.09 | 714,362 | -0.67(-0.72%) |
Apr 12, 2017 | 92.89 | 92.98 | 92.58 | 92.76 | 901,586 | -0.21(-0.23%) |
Apr 11, 2017 | 93.04 | 93.14 | 92.38 | 92.98 | 530,904 | -0.20(-0.21%) |
Apr 10, 2017 | 93.23 | 93.57 | 92.99 | 93.17 | 448,371 | -0.01(-0.01%) |
Apr 07, 2017 | 93.21 | 93.51 | 92.99 | 93.18 | 450,877 | -0.09(-0.10%) |
Apr 06, 2017 | 93.27 | 93.57 | 93.06 | 93.27 | 378,392 | +0.07(+0.08%) |
Apr 05, 2017 | 93.83 | 94.21 | 93.15 | 93.20 | 828,683 | -0.34(-0.36%) |
Apr 04, 2017 | 93.17 | 93.55 | 93.08 | 93.54 | 434,109 | +0.16(+0.17%) |